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
- 2014-05-19 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 | $22.72 | $24.63 | 32,400 | — | — |
| 2024-12-30 | $22.52 | $24.41 | 58,300 | — | — |
| 2024-12-27 | $22.20 | $24.06 | 45,400 | — | — |
| 2024-12-26 | $22.18 | $24.04 | 35,600 | — | — |
| 2024-12-24 | $22.09 | $23.94 | 24,400 | — | — |
| 2024-12-23 | $21.43 | $23.23 | 52,200 | — | — |
| 2024-12-20 | $21.69 | $23.51 | 53,400 | — | — |
| 2024-12-19 | $21.43 | $23.23 | 47,000 | — | — |
| 2024-12-18 | $21.85 | $23.68 | 111,900 | — | — |
| 2024-12-17 | $22.33 | $24.20 | 55,300 | — | — |
| 2024-12-16 | $22.43 | $24.31 | 53,000 | — | — |
| 2024-12-13 | $22.87 | $24.79 | 49,900 | — | — |
| 2024-12-12 | $23.36 | $25.32 | 42,100 | — | — |
| 2024-12-11 | $23.47 | $25.44 | 45,200 | — | — |
| 2024-12-10 | $23.65 | $25.63 | 55,600 | — | — |
| 2024-12-09 | $23.50 | $25.47 | 190,100 | — | — |
| 2024-12-06 | $22.73 | $24.64 | 85,200 | — | — |
| 2024-12-05 | $22.88 | $24.80 | 110,800 | — | — |
| 2024-12-04 | $23.30 | $25.25 | 62,500 | — | — |
| 2024-12-03 | $23.46 | $25.43 | 70,400 | — | — |
| 2024-12-02 | $23.16 | $25.10 | 86,900 | — | — |
| 2024-11-29 | $23.38 | $25.34 | 39,300 | — | — |
| 2024-11-27 | $23.28 | $25.23 | 42,700 | — | — |
| 2024-11-26 | $23.41 | $25.37 | 88,800 | — | — |
| 2024-11-25 | $23.94 | $25.95 | 78,000 | — | — |
| 2024-11-22 | $24.45 | $26.23 | 59,900 | — | — |
| 2024-11-21 | $23.94 | $25.68 | 76,600 | — | — |
| 2024-11-20 | $23.96 | $25.70 | 75,100 | — | — |
| 2024-11-19 | $24.32 | $26.09 | 77,500 | — | — |
| 2024-11-18 | $24.53 | $26.31 | 58,100 | — | — |
| 2024-11-15 | $24.93 | $26.74 | 47,100 | — | — |
| 2024-11-14 | $25.48 | $27.33 | 36,800 | — | — |
| 2024-11-13 | $25.58 | $27.44 | 43,100 | — | — |
| 2024-11-12 | $25.40 | $27.25 | 68,100 | — | — |
| 2024-11-11 | $25.97 | $27.86 | 57,800 | — | — |
| 2024-11-08 | $26.02 | $27.91 | 54,200 | — | — |
| 2024-11-07 | $26.40 | $28.32 | 50,700 | — | — |
| 2024-11-06 | $26.07 | $27.97 | 72,600 | — | — |
| 2024-11-05 | $25.17 | $27.00 | 57,000 | — | — |
| 2024-11-04 | $24.69 | $26.49 | 137,400 | — | — |
| 2024-11-01 | $25.51 | $27.37 | 75,100 | — | — |
| 2024-10-31 | $25.65 | $27.52 | 93,400 | — | — |
| 2024-10-30 | $25.19 | $27.02 | 184,500 | — | — |
| 2024-10-29 | $27.49 | $29.49 | 33,900 | — | — |
| 2024-10-28 | $27.72 | $29.74 | 39,000 | — | — |
| 2024-10-25 | $28.17 | $30.22 | 36,500 | — | — |
| 2024-10-24 | $28.00 | $30.04 | 29,800 | — | — |
| 2024-10-23 | $27.70 | $29.72 | 26,100 | — | — |
| 2024-10-22 | $28.03 | $30.07 | 24,300 | — | — |
| 2024-10-21 | $27.65 | $29.66 | 35,300 | — | — |
| 2024-10-18 | $28.05 | $30.09 | 33,600 | — | — |
| 2024-10-17 | $28.00 | $30.04 | 39,900 | — | — |
| 2024-10-16 | $27.72 | $29.74 | 28,500 | — | — |
| 2024-10-15 | $27.55 | $29.55 | 34,100 | — | — |
| 2024-10-14 | $27.56 | $29.57 | 27,600 | — | — |
| 2024-10-11 | $27.91 | $29.94 | 25,200 | — | — |
| 2024-10-10 | $27.63 | $29.64 | 26,600 | — | — |
| 2024-10-09 | $27.41 | $29.40 | 33,200 | — | — |
| 2024-10-08 | $27.42 | $29.42 | 28,500 | — | — |
| 2024-10-07 | $27.68 | $29.69 | 55,800 | — | — |
| 2024-10-04 | $27.61 | $29.62 | 22,900 | — | — |
| 2024-10-03 | $27.04 | $29.01 | 32,100 | — | — |
| 2024-10-02 | $27.42 | $29.42 | 31,500 | — | — |
| 2024-10-01 | $27.18 | $29.16 | 28,000 | — | — |
| 2024-09-30 | $27.40 | $29.39 | 24,100 | — | — |
| 2024-09-27 | $27.35 | $29.34 | 33,400 | — | — |
| 2024-09-26 | $27.15 | $29.13 | 30,600 | — | — |
| 2024-09-25 | $27.58 | $29.59 | 29,200 | — | — |
| 2024-09-24 | $28.31 | $30.37 | 29,300 | — | — |
| 2024-09-23 | $28.27 | $30.33 | 30,300 | — | — |
| 2024-09-20 | $28.53 | $30.61 | 38,600 | — | — |
| 2024-09-19 | $28.49 | $30.56 | 51,800 | — | — |
| 2024-09-18 | $28.20 | $30.25 | 54,100 | — | — |
| 2024-09-17 | $28.36 | $30.42 | 40,000 | — | — |
| 2024-09-16 | $28.15 | $30.20 | 106,100 | — | — |
| 2024-09-13 | $28.40 | $30.47 | 96,100 | — | — |
| 2024-09-12 | $27.91 | $29.94 | 101,800 | — | — |
| 2024-09-11 | $26.98 | $28.94 | 57,200 | — | — |
| 2024-09-10 | $26.39 | $28.31 | 127,400 | — | — |
| 2024-09-09 | $27.57 | $29.58 | 69,000 | — | — |
| 2024-09-06 | $27.53 | $29.53 | 56,400 | — | — |
| 2024-09-05 | $28.48 | $30.55 | 57,700 | — | — |
| 2024-09-04 | $27.94 | $29.97 | 60,600 | — | — |
| 2024-09-03 | $27.77 | $29.79 | 53,100 | — | — |
| 2024-08-30 | $28.45 | $30.52 | 42,300 | — | — |
| 2024-08-29 | $28.16 | $30.21 | 44,400 | — | — |
| 2024-08-28 | $28.28 | $30.34 | 57,900 | — | — |
| 2024-08-27 | $27.42 | $29.42 | 29,200 | — | — |
| 2024-08-26 | $27.25 | $29.23 | 44,800 | — | — |
| 2024-08-23 | $27.12 | $28.83 | 58,800 | — | — |
| 2024-08-22 | $26.60 | $28.27 | 25,600 | — | — |
| 2024-08-21 | $26.96 | $28.66 | 33,400 | — | — |
| 2024-08-20 | $26.87 | $28.56 | 40,500 | — | — |
| 2024-08-19 | $27.49 | $29.22 | 50,600 | — | — |
| 2024-08-16 | $27.35 | $29.07 | 46,000 | — | — |
| 2024-08-15 | $27.42 | $29.14 | 138,700 | — | — |
| 2024-08-14 | $27.65 | $29.39 | 43,400 | — | — |
| 2024-08-13 | $27.75 | $29.49 | 87,700 | — | — |
| 2024-08-12 | $26.95 | $28.64 | 61,900 | — | — |
| 2024-08-09 | $27.06 | $28.76 | 36,200 | — | — |
| 2024-08-08 | $26.57 | $28.24 | 13,000 | — | — |
| 2024-08-07 | $26.70 | $28.38 | 35,900 | — | — |
| 2024-08-06 | $26.60 | $28.27 | 51,600 | — | — |
| 2024-08-05 | $26.75 | $28.43 | 85,700 | — | — |
| 2024-08-02 | $27.14 | $28.85 | 42,000 | — | — |
| 2024-08-01 | $27.11 | $28.81 | 51,800 | — | — |
| 2024-07-31 | $27.20 | $28.91 | 65,800 | — | — |
| 2024-07-30 | $26.22 | $27.87 | 58,200 | — | — |
| 2024-07-29 | $25.17 | $26.75 | 31,000 | — | — |
| 2024-07-26 | $24.92 | $26.49 | 24,100 | — | — |
| 2024-07-25 | $24.86 | $26.42 | 31,800 | — | — |
| 2024-07-24 | $24.72 | $26.27 | 23,200 | — | — |
| 2024-07-23 | $24.75 | $26.31 | 35,200 | — | — |
| 2024-07-22 | $24.49 | $26.03 | 17,700 | — | — |
| 2024-07-19 | $24.80 | $26.36 | 14,500 | — | — |
| 2024-07-18 | $25.32 | $26.91 | 28,100 | — | — |
| 2024-07-17 | $25.25 | $26.84 | 23,600 | — | — |
| 2024-07-16 | $25.42 | $27.02 | 34,600 | — | — |
| 2024-07-15 | $23.94 | $25.45 | 66,200 | — | — |
| 2024-07-12 | $22.71 | $24.14 | 37,500 | — | — |
| 2024-07-11 | $22.71 | $24.14 | 24,200 | — | — |
| 2024-07-10 | $22.37 | $23.78 | 15,700 | — | — |
| 2024-07-09 | $22.69 | $24.12 | 34,500 | — | — |
| 2024-07-08 | $22.75 | $24.18 | 20,400 | — | — |
| 2024-07-05 | $23.06 | $24.51 | 24,600 | — | — |
| 2024-07-03 | $23.59 | $25.07 | 25,600 | — | — |
| 2024-07-02 | $23.77 | $25.26 | 30,100 | — | — |
| 2024-07-01 | $24.14 | $25.66 | 24,900 | — | — |
| 2024-06-28 | $24.92 | $26.49 | 30,100 | — | — |
| 2024-06-27 | $24.50 | $26.04 | 50,400 | — | — |
| 2024-06-26 | $24.92 | $26.49 | 45,400 | — | — |
| 2024-06-25 | $24.65 | $26.20 | 47,100 | — | — |
| 2024-06-24 | $24.12 | $25.64 | 41,400 | — | — |
| 2024-06-21 | $23.94 | $25.45 | 49,200 | — | — |
| 2024-06-20 | $23.70 | $25.19 | 36,400 | — | — |
| 2024-06-18 | $23.76 | $25.25 | 26,200 | — | — |
| 2024-06-17 | $23.42 | $24.89 | 26,600 | — | — |
| 2024-06-14 | $23.31 | $24.78 | 29,800 | — | — |
| 2024-06-13 | $23.82 | $25.32 | 35,200 | — | — |
| 2024-06-12 | $24.22 | $25.74 | 46,800 | — | — |
| 2024-06-11 | $24.32 | $25.85 | 29,800 | — | — |
| 2024-06-10 | $24.34 | $25.87 | 33,000 | — | — |
| 2024-06-07 | $24.37 | $25.90 | 44,800 | — | — |
| 2024-06-06 | $24.26 | $25.79 | 41,400 | — | — |
| 2024-06-05 | $24.42 | $25.96 | 46,100 | — | — |
| 2024-06-04 | $24.32 | $25.85 | 53,000 | — | — |
| 2024-06-03 | $24.13 | $25.65 | 65,100 | — | — |
| 2024-05-31 | $24.37 | $25.90 | 48,000 | — | — |
| 2024-05-30 | $23.45 | $24.92 | 31,200 | — | — |
| 2024-05-29 | $23.43 | $24.90 | 17,200 | — | — |
| 2024-05-28 | $23.95 | $25.46 | 34,900 | — | — |
| 2024-05-24 | $24.18 | $25.70 | 37,800 | — | — |
| 2024-05-23 | $23.88 | $25.38 | 42,200 | — | — |
| 2024-05-22 | $24.75 | $26.04 | 51,700 | — | — |
| 2024-05-21 | $25.16 | $26.47 | 27,300 | — | — |
| 2024-05-20 | $25.10 | $26.41 | 42,200 | — | — |
| 2024-05-17 | $25.10 | $26.41 | 28,200 | — | — |
| 2024-05-16 | $24.82 | $26.11 | 19,600 | — | — |
| 2024-05-15 | $24.98 | $26.28 | 41,900 | — | — |
| 2024-05-14 | $24.75 | $26.04 | 45,700 | — | — |
| 2024-05-13 | $24.81 | $26.10 | 51,700 | — | — |
| 2024-05-10 | $24.80 | $26.09 | 27,600 | — | — |
| 2024-05-09 | $24.80 | $26.09 | 58,700 | — | — |
| 2024-05-08 | $24.72 | $26.01 | 75,100 | — | — |
| 2024-05-07 | $24.69 | $25.98 | 88,200 | — | — |
| 2024-05-06 | $24.48 | $25.76 | 84,600 | — | — |
| 2024-05-03 | $24.21 | $25.47 | 64,900 | — | — |
| 2024-05-02 | $24.26 | $25.52 | 77,300 | — | — |
| 2024-05-01 | $24.08 | $25.34 | 75,500 | — | — |
| 2024-04-30 | $23.22 | $24.43 | 91,600 | — | — |
| 2024-04-29 | $23.07 | $24.27 | 214,500 | — | — |
| 2024-04-26 | $25.00 | $26.30 | 60,600 | — | — |
| 2024-04-25 | $25.83 | $27.18 | 37,400 | — | — |
| 2024-04-24 | $26.09 | $27.45 | 27,000 | — | — |
| 2024-04-23 | $26.01 | $27.37 | 30,200 | — | — |
| 2024-04-22 | $25.76 | $27.10 | 53,200 | — | — |
| 2024-04-19 | $25.65 | $26.99 | 42,600 | — | — |
| 2024-04-18 | $25.07 | $26.38 | 27,300 | — | — |
| 2024-04-17 | $25.14 | $26.45 | 38,600 | — | — |
| 2024-04-16 | $25.43 | $26.76 | 39,800 | — | — |
| 2024-04-15 | $25.59 | $26.92 | 40,000 | — | — |
| 2024-04-12 | $25.58 | $26.91 | 36,200 | — | — |
| 2024-04-11 | $26.35 | $27.72 | 20,400 | — | — |
| 2024-04-10 | $26.97 | $28.38 | 38,400 | — | — |
| 2024-04-09 | $27.07 | $28.48 | 35,700 | — | — |
| 2024-04-08 | $27.77 | $29.22 | 62,600 | — | — |
| 2024-04-05 | $27.04 | $28.45 | 41,700 | — | — |
| 2024-04-04 | $27.09 | $28.50 | 37,100 | — | — |
| 2024-04-03 | $27.47 | $28.90 | 42,500 | — | — |
| 2024-04-02 | $26.92 | $28.32 | 46,000 | — | — |
| 2024-04-01 | $27.02 | $28.43 | 106,500 | — | — |
| 2024-03-28 | $26.85 | $28.25 | 57,200 | — | — |
| 2024-03-27 | $26.55 | $27.93 | 62,600 | — | — |
| 2024-03-26 | $26.25 | $27.62 | 86,500 | — | — |
| 2024-03-25 | $26.22 | $27.59 | 166,500 | — | — |
| 2024-03-22 | $24.98 | $26.28 | 67,100 | — | — |
| 2024-03-21 | $25.00 | $26.30 | 51,800 | — | — |
| 2024-03-20 | $25.30 | $26.62 | 57,300 | — | — |
| 2024-03-19 | $25.10 | $26.41 | 38,300 | — | — |
| 2024-03-18 | $25.37 | $26.69 | 64,500 | — | — |
| 2024-03-15 | $25.76 | $27.10 | 146,800 | — | — |
| 2024-03-14 | $25.00 | $26.30 | 86,900 | — | — |
| 2024-03-13 | $25.38 | $26.70 | 98,000 | — | — |
| 2024-03-12 | $24.96 | $26.26 | 71,500 | — | — |
| 2024-03-11 | $24.84 | $26.14 | 142,300 | — | — |
| 2024-03-08 | $24.77 | $26.06 | 201,200 | — | — |
| 2024-03-07 | $24.54 | $25.82 | 132,700 | — | — |
| 2024-03-06 | $24.11 | $25.37 | 91,000 | — | — |
| 2024-03-05 | $23.63 | $24.86 | 96,000 | — | — |
| 2024-03-04 | $23.50 | $24.73 | 160,500 | — | — |
| 2024-03-01 | $23.44 | $24.66 | 106,200 | — | — |
| 2024-02-29 | $23.42 | $24.64 | 162,600 | — | — |
| 2024-02-28 | $22.49 | $23.66 | 45,100 | — | — |
| 2024-02-27 | $22.32 | $23.48 | 61,000 | — | — |
| 2024-02-26 | $22.13 | $23.28 | 229,200 | — | — |
| 2024-02-23 | $22.40 | $23.57 | 22,700 | — | — |
| 2024-02-22 | $22.51 | $23.42 | 52,800 | — | — |
| 2024-02-21 | $22.70 | $23.62 | 25,300 | — | — |
| 2024-02-20 | $22.15 | $23.05 | 41,700 | — | — |
| 2024-02-16 | $22.99 | $23.92 | 53,000 | — | — |
| 2024-02-15 | $22.65 | $23.57 | 49,000 | — | — |
| 2024-02-14 | $21.81 | $22.69 | 21,300 | — | — |
| 2024-02-13 | $21.92 | $22.81 | 37,100 | — | — |
| 2024-02-12 | $22.63 | $23.55 | 38,100 | — | — |
| 2024-02-09 | $22.06 | $22.95 | 61,500 | — | — |
| 2024-02-08 | $22.54 | $23.45 | 36,400 | — | — |
| 2024-02-07 | $22.31 | $23.21 | 40,400 | — | — |
| 2024-02-06 | $22.10 | $22.99 | 39,400 | — | — |
| 2024-02-05 | $22.29 | $23.19 | 34,200 | — | — |
| 2024-02-02 | $22.45 | $23.36 | 57,600 | — | — |
| 2024-02-01 | $22.47 | $23.38 | 43,800 | — | — |
| 2024-01-31 | $22.20 | $23.10 | 35,100 | — | — |
| 2024-01-30 | $22.35 | $23.25 | 40,200 | — | — |
| 2024-01-29 | $22.98 | $23.91 | 33,400 | — | — |
| 2024-01-26 | $22.80 | $23.72 | 34,500 | — | — |
| 2024-01-25 | $22.44 | $23.35 | 45,800 | — | — |
| 2024-01-24 | $21.66 | $22.54 | 34,800 | — | — |
| 2024-01-23 | $22.20 | $23.10 | 33,000 | — | — |
| 2024-01-22 | $22.52 | $23.43 | 39,900 | — | — |
| 2024-01-19 | $21.93 | $22.82 | 46,300 | — | — |
| 2024-01-18 | $21.63 | $22.51 | 29,500 | — | — |
| 2024-01-17 | $21.66 | $22.54 | 24,200 | — | — |
| 2024-01-16 | $22.21 | $23.11 | 36,500 | — | — |
| 2024-01-12 | $22.12 | $23.01 | 15,400 | — | — |
| 2024-01-11 | $22.07 | $22.96 | 27,300 | — | — |
| 2024-01-10 | $22.25 | $23.15 | 27,300 | — | — |
| 2024-01-09 | $22.39 | $23.30 | 30,100 | — | — |
| 2024-01-08 | $22.75 | $23.67 | 34,500 | — | — |
| 2024-01-05 | $22.69 | $23.61 | 22,700 | — | — |
| 2024-01-04 | $22.27 | $23.17 | 49,900 | — | — |
| 2024-01-03 | $22.15 | $23.05 | 47,600 | — | — |
| 2024-01-02 | $22.41 | $23.32 | 44,100 | — | — |