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
- 2016-08-05 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 | $25.95 | $36.35 | 545,000 | — | — |
| 2024-12-30 | $25.91 | $36.30 | 497,200 | — | — |
| 2024-12-27 | $25.95 | $36.35 | 467,100 | — | — |
| 2024-12-26 | $26.24 | $36.76 | 359,000 | — | — |
| 2024-12-24 | $26.03 | $36.47 | 179,800 | — | — |
| 2024-12-23 | $25.70 | $36.00 | 646,600 | — | — |
| 2024-12-20 | $25.48 | $35.69 | 3,018,000 | — | — |
| 2024-12-19 | $25.20 | $35.30 | 991,300 | — | — |
| 2024-12-18 | $25.19 | $35.29 | 1,141,200 | — | — |
| 2024-12-17 | $26.72 | $37.43 | 821,500 | — | — |
| 2024-12-16 | $27.27 | $38.20 | 706,000 | — | — |
| 2024-12-13 | $27.06 | $37.91 | 705,200 | — | — |
| 2024-12-12 | $27.26 | $38.19 | 652,400 | — | — |
| 2024-12-11 | $27.47 | $38.48 | 810,300 | — | — |
| 2024-12-10 | $27.42 | $38.41 | 806,000 | — | — |
| 2024-12-09 | $27.39 | $38.37 | 662,700 | — | — |
| 2024-12-06 | $27.30 | $38.24 | 505,300 | — | — |
| 2024-12-05 | $27.36 | $38.33 | 688,500 | — | — |
| 2024-12-04 | $27.10 | $37.96 | 557,700 | — | — |
| 2024-12-03 | $27.06 | $37.91 | 588,600 | — | — |
| 2024-12-02 | $27.40 | $38.38 | 641,500 | — | — |
| 2024-11-29 | $27.61 | $38.68 | 411,600 | — | — |
| 2024-11-27 | $27.60 | $38.66 | 729,000 | — | — |
| 2024-11-26 | $27.68 | $38.78 | 900,900 | — | — |
| 2024-11-25 | $28.16 | $39.45 | 1,177,400 | — | — |
| 2024-11-22 | $27.90 | $39.09 | 1,382,100 | — | — |
| 2024-11-21 | $27.29 | $38.23 | 592,300 | — | — |
| 2024-11-20 | $26.99 | $37.81 | 496,300 | — | — |
| 2024-11-19 | $26.85 | $37.61 | 461,300 | — | — |
| 2024-11-18 | $26.91 | $37.70 | 488,000 | — | — |
| 2024-11-15 | $27.20 | $37.74 | 633,000 | — | — |
| 2024-11-14 | $27.24 | $37.80 | 608,700 | — | — |
| 2024-11-13 | $27.39 | $38.00 | 640,700 | — | — |
| 2024-11-12 | $27.53 | $38.20 | 463,400 | — | — |
| 2024-11-11 | $27.67 | $38.39 | 583,100 | — | — |
| 2024-11-08 | $27.15 | $37.67 | 738,000 | — | — |
| 2024-11-07 | $27.00 | $37.46 | 922,800 | — | — |
| 2024-11-06 | $28.30 | $39.27 | 1,147,600 | — | — |
| 2024-11-05 | $25.40 | $35.24 | 476,800 | — | — |
| 2024-11-04 | $25.03 | $34.73 | 579,900 | — | — |
| 2024-11-01 | $24.82 | $34.44 | 404,800 | — | — |
| 2024-10-31 | $24.74 | $34.33 | 400,500 | — | — |
| 2024-10-30 | $25.14 | $34.88 | 503,300 | — | — |
| 2024-10-29 | $25.01 | $34.70 | 458,100 | — | — |
| 2024-10-28 | $24.95 | $34.62 | 720,200 | — | — |
| 2024-10-25 | $23.96 | $33.24 | 708,500 | — | — |
| 2024-10-24 | $23.99 | $33.29 | 647,400 | — | — |
| 2024-10-23 | $23.85 | $33.09 | 572,900 | — | — |
| 2024-10-22 | $23.87 | $33.12 | 411,100 | — | — |
| 2024-10-21 | $23.64 | $32.80 | 493,400 | — | — |
| 2024-10-18 | $24.53 | $34.04 | 645,200 | — | — |
| 2024-10-17 | $24.67 | $34.23 | 489,400 | — | — |
| 2024-10-16 | $24.44 | $33.91 | 435,900 | — | — |
| 2024-10-15 | $24.20 | $33.58 | 582,600 | — | — |
| 2024-10-14 | $23.63 | $32.79 | 308,400 | — | — |
| 2024-10-11 | $23.54 | $32.66 | 428,400 | — | — |
| 2024-10-10 | $22.90 | $31.77 | 331,000 | — | — |
| 2024-10-09 | $22.86 | $31.72 | 543,700 | — | — |
| 2024-10-08 | $22.62 | $31.39 | 420,600 | — | — |
| 2024-10-07 | $22.66 | $31.44 | 370,000 | — | — |
| 2024-10-04 | $22.90 | $31.77 | 511,500 | — | — |
| 2024-10-03 | $22.37 | $31.04 | 424,000 | — | — |
| 2024-10-02 | $22.33 | $30.98 | 533,300 | — | — |
| 2024-10-01 | $22.54 | $31.27 | 560,400 | — | — |
| 2024-09-30 | $23.15 | $32.12 | 466,300 | — | — |
| 2024-09-27 | $22.80 | $31.64 | 655,300 | — | — |
| 2024-09-26 | $23.12 | $32.08 | 694,200 | — | — |
| 2024-09-25 | $22.70 | $31.50 | 457,700 | — | — |
| 2024-09-24 | $22.93 | $31.82 | 744,100 | — | — |
| 2024-09-23 | $23.74 | $32.94 | 475,900 | — | — |
| 2024-09-20 | $23.80 | $33.02 | 2,825,600 | — | — |
| 2024-09-19 | $24.20 | $33.58 | 477,700 | — | — |
| 2024-09-18 | $23.60 | $32.75 | 592,100 | — | — |
| 2024-09-17 | $23.63 | $32.79 | 409,200 | — | — |
| 2024-09-16 | $23.46 | $32.55 | 532,200 | — | — |
| 2024-09-13 | $23.27 | $32.29 | 447,400 | — | — |
| 2024-09-12 | $22.66 | $31.44 | 390,200 | — | — |
| 2024-09-11 | $22.70 | $31.50 | 519,700 | — | — |
| 2024-09-10 | $23.14 | $32.11 | 673,500 | — | — |
| 2024-09-09 | $23.25 | $32.26 | 528,000 | — | — |
| 2024-09-06 | $23.10 | $32.05 | 463,100 | — | — |
| 2024-09-05 | $23.55 | $32.68 | 436,400 | — | — |
| 2024-09-04 | $23.97 | $33.26 | 399,500 | — | — |
| 2024-09-03 | $24.08 | $33.41 | 536,300 | — | — |
| 2024-08-30 | $24.33 | $33.76 | 700,800 | — | — |
| 2024-08-29 | $24.36 | $33.80 | 351,000 | — | — |
| 2024-08-28 | $24.06 | $33.38 | 309,900 | — | — |
| 2024-08-27 | $23.92 | $33.19 | 369,400 | — | — |
| 2024-08-26 | $24.13 | $33.48 | 377,500 | — | — |
| 2024-08-23 | $24.26 | $33.66 | 530,400 | — | — |
| 2024-08-22 | $23.48 | $32.58 | 308,500 | — | — |
| 2024-08-21 | $23.20 | $32.19 | 327,300 | — | — |
| 2024-08-20 | $23.08 | $32.02 | 433,700 | — | — |
| 2024-08-19 | $23.60 | $32.75 | 520,800 | — | — |
| 2024-08-16 | $23.56 | $32.33 | 547,800 | — | — |
| 2024-08-15 | $23.38 | $32.08 | 469,900 | — | — |
| 2024-08-14 | $23.10 | $31.70 | 444,600 | — | — |
| 2024-08-13 | $23.25 | $31.90 | 325,100 | — | — |
| 2024-08-12 | $22.96 | $31.51 | 411,000 | — | — |
| 2024-08-09 | $23.33 | $32.01 | 411,400 | — | — |
| 2024-08-08 | $23.24 | $31.89 | 400,100 | — | — |
| 2024-08-07 | $22.90 | $31.42 | 338,000 | — | — |
| 2024-08-06 | $23.06 | $31.64 | 465,500 | — | — |
| 2024-08-05 | $22.99 | $31.55 | 643,100 | — | — |
| 2024-08-02 | $23.46 | $32.19 | 625,500 | — | — |
| 2024-08-01 | $24.11 | $33.08 | 953,800 | — | — |
| 2024-07-31 | $25.04 | $34.36 | 833,600 | — | — |
| 2024-07-30 | $25.26 | $34.66 | 814,900 | — | — |
| 2024-07-29 | $25.21 | $34.59 | 907,200 | — | — |
| 2024-07-26 | $26.10 | $35.81 | 1,146,600 | — | — |
| 2024-07-25 | $25.12 | $34.47 | 1,076,300 | — | — |
| 2024-07-24 | $24.31 | $33.36 | 802,000 | — | — |
| 2024-07-23 | $24.87 | $34.13 | 680,200 | — | — |
| 2024-07-22 | $24.74 | $33.95 | 733,900 | — | — |
| 2024-07-19 | $24.27 | $33.30 | 859,900 | — | — |
| 2024-07-18 | $24.27 | $33.30 | 1,159,100 | — | — |
| 2024-07-17 | $24.72 | $33.92 | 1,463,600 | — | — |
| 2024-07-16 | $24.20 | $33.21 | 1,115,600 | — | — |
| 2024-07-15 | $23.28 | $31.94 | 813,900 | — | — |
| 2024-07-12 | $22.44 | $30.79 | 953,700 | — | — |
| 2024-07-11 | $22.07 | $30.28 | 797,100 | — | — |
| 2024-07-10 | $21.59 | $29.63 | 773,900 | — | — |
| 2024-07-09 | $21.00 | $28.82 | 628,500 | — | — |
| 2024-07-08 | $20.65 | $28.34 | 798,200 | — | — |
| 2024-07-05 | $20.55 | $28.20 | 1,738,100 | — | — |
| 2024-07-03 | $20.52 | $28.16 | 637,200 | — | — |
| 2024-07-02 | $20.84 | $28.60 | 499,900 | — | — |
| 2024-07-01 | $20.67 | $28.36 | 783,900 | — | — |
| 2024-06-28 | $20.76 | $28.49 | 1,976,200 | — | — |
| 2024-06-27 | $20.47 | $28.09 | 568,600 | — | — |
| 2024-06-26 | $20.29 | $27.84 | 427,400 | — | — |
| 2024-06-25 | $20.25 | $27.79 | 727,700 | — | — |
| 2024-06-24 | $20.49 | $28.12 | 537,100 | — | — |
| 2024-06-21 | $20.05 | $27.51 | 1,907,000 | — | — |
| 2024-06-20 | $20.15 | $27.65 | 481,800 | — | — |
| 2024-06-18 | $20.05 | $27.51 | 475,100 | — | — |
| 2024-06-17 | $20.03 | $27.49 | 586,100 | — | — |
| 2024-06-14 | $19.66 | $26.98 | 372,200 | — | — |
| 2024-06-13 | $19.92 | $27.33 | 463,900 | — | — |
| 2024-06-12 | $20.22 | $27.75 | 541,500 | — | — |
| 2024-06-11 | $19.77 | $27.13 | 448,300 | — | — |
| 2024-06-10 | $19.79 | $27.16 | 579,600 | — | — |
| 2024-06-07 | $19.95 | $27.38 | 335,900 | — | — |
| 2024-06-06 | $20.06 | $27.53 | 437,400 | — | — |
| 2024-06-05 | $20.05 | $27.51 | 429,700 | — | — |
| 2024-06-04 | $19.86 | $27.25 | 516,600 | — | — |
| 2024-06-03 | $20.07 | $27.54 | 529,100 | — | — |
| 2024-05-31 | $20.33 | $27.90 | 1,592,000 | — | — |
| 2024-05-30 | $20.28 | $27.83 | 740,600 | — | — |
| 2024-05-29 | $19.97 | $27.40 | 530,100 | — | — |
| 2024-05-28 | $20.33 | $27.90 | 572,300 | — | — |
| 2024-05-24 | $20.57 | $28.23 | 609,700 | — | — |
| 2024-05-23 | $20.61 | $28.28 | 655,800 | — | — |
| 2024-05-22 | $21.18 | $29.06 | 453,200 | — | — |
| 2024-05-21 | $21.62 | $29.67 | 555,800 | — | — |
| 2024-05-20 | $21.44 | $29.42 | 482,600 | — | — |
| 2024-05-17 | $21.96 | $30.13 | 390,600 | — | — |
| 2024-05-16 | $22.01 | $29.85 | 553,700 | — | — |
| 2024-05-15 | $22.05 | $29.90 | 713,600 | — | — |
| 2024-05-14 | $22.38 | $30.35 | 323,900 | — | — |
| 2024-05-13 | $22.11 | $29.98 | 355,700 | — | — |
| 2024-05-10 | $22.11 | $29.98 | 278,200 | — | — |
| 2024-05-09 | $22.10 | $29.97 | 441,400 | — | — |
| 2024-05-08 | $22.12 | $29.99 | 555,100 | — | — |
| 2024-05-07 | $21.94 | $29.75 | 398,800 | — | — |
| 2024-05-06 | $22.04 | $29.89 | 591,100 | — | — |
| 2024-05-03 | $21.78 | $29.53 | 446,200 | — | — |
| 2024-05-02 | $21.69 | $29.41 | 441,600 | — | — |
| 2024-05-01 | $21.55 | $29.22 | 749,400 | — | — |
| 2024-04-30 | $21.09 | $28.60 | 748,300 | — | — |
| 2024-04-29 | $21.51 | $29.17 | 872,200 | — | — |
| 2024-04-26 | $21.89 | $29.68 | 641,100 | — | — |
| 2024-04-25 | $22.07 | $29.93 | 728,300 | — | — |
| 2024-04-24 | $22.21 | $30.12 | 764,700 | — | — |
| 2024-04-23 | $21.96 | $29.78 | 804,100 | — | — |
| 2024-04-22 | $21.67 | $29.38 | 1,235,900 | — | — |
| 2024-04-19 | $21.00 | $28.48 | 866,100 | — | — |
| 2024-04-18 | $20.53 | $27.84 | 883,100 | — | — |
| 2024-04-17 | $20.54 | $27.85 | 501,800 | — | — |
| 2024-04-16 | $20.53 | $27.84 | 478,200 | — | — |
| 2024-04-15 | $20.88 | $28.31 | 392,000 | — | — |
| 2024-04-12 | $20.99 | $28.46 | 389,100 | — | — |
| 2024-04-11 | $21.09 | $28.60 | 371,100 | — | — |
| 2024-04-10 | $21.22 | $28.77 | 770,500 | — | — |
| 2024-04-09 | $22.11 | $29.98 | 525,300 | — | — |
| 2024-04-08 | $21.71 | $29.44 | 478,200 | — | — |
| 2024-04-05 | $21.20 | $28.75 | 471,000 | — | — |
| 2024-04-04 | $21.31 | $28.90 | 723,500 | — | — |
| 2024-04-03 | $21.25 | $28.81 | 649,800 | — | — |
| 2024-04-02 | $21.18 | $28.72 | 656,300 | — | — |
| 2024-04-01 | $21.51 | $29.17 | 574,500 | — | — |
| 2024-03-28 | $21.96 | $29.78 | 901,800 | — | — |
| 2024-03-27 | $21.73 | $29.47 | 1,118,800 | — | — |
| 2024-03-26 | $21.28 | $28.86 | 415,400 | — | — |
| 2024-03-25 | $21.32 | $28.91 | 389,900 | — | — |
| 2024-03-22 | $21.28 | $28.86 | 379,000 | — | — |
| 2024-03-21 | $21.75 | $29.49 | 633,800 | — | — |
| 2024-03-20 | $21.65 | $29.36 | 473,100 | — | — |
| 2024-03-19 | $21.05 | $28.54 | 531,000 | — | — |
| 2024-03-18 | $20.95 | $28.41 | 691,000 | — | — |
| 2024-03-15 | $21.04 | $28.53 | 1,642,800 | — | — |
| 2024-03-14 | $20.93 | $28.38 | 940,900 | — | — |
| 2024-03-13 | $21.26 | $28.83 | 417,000 | — | — |
| 2024-03-12 | $21.26 | $28.83 | 600,400 | — | — |
| 2024-03-11 | $21.39 | $29.00 | 463,400 | — | — |
| 2024-03-08 | $21.44 | $29.07 | 475,800 | — | — |
| 2024-03-07 | $21.26 | $28.84 | 388,400 | — | — |
| 2024-03-06 | $21.30 | $28.88 | 657,400 | — | — |
| 2024-03-05 | $21.42 | $29.05 | 822,800 | — | — |
| 2024-03-04 | $20.76 | $28.15 | 707,200 | — | — |
| 2024-03-01 | $20.81 | $28.22 | 571,600 | — | — |
| 2024-02-29 | $20.96 | $28.42 | 707,700 | — | — |
| 2024-02-28 | $20.80 | $28.20 | 509,600 | — | — |
| 2024-02-27 | $20.98 | $28.45 | 457,700 | — | — |
| 2024-02-26 | $20.88 | $28.31 | 572,700 | — | — |
| 2024-02-23 | $21.16 | $28.69 | 415,700 | — | — |
| 2024-02-22 | $21.17 | $28.71 | 451,000 | — | — |
| 2024-02-21 | $21.43 | $29.06 | 481,500 | — | — |
| 2024-02-20 | $21.41 | $29.03 | 760,200 | — | — |
| 2024-02-16 | $21.63 | $29.33 | 659,800 | — | — |
| 2024-02-15 | $21.71 | $29.44 | 688,300 | — | — |
| 2024-02-14 | $21.35 | $28.60 | 786,000 | — | — |
| 2024-02-13 | $20.97 | $28.09 | 879,000 | — | — |
| 2024-02-12 | $21.57 | $28.89 | 500,400 | — | — |
| 2024-02-09 | $21.21 | $28.41 | 604,700 | — | — |
| 2024-02-08 | $20.95 | $28.06 | 408,100 | — | — |
| 2024-02-07 | $20.94 | $28.05 | 671,500 | — | — |
| 2024-02-06 | $20.90 | $28.00 | 652,600 | — | — |
| 2024-02-05 | $21.02 | $28.16 | 599,400 | — | — |
| 2024-02-02 | $21.29 | $28.52 | 837,100 | — | — |
| 2024-02-01 | $21.33 | $28.57 | 948,400 | — | — |
| 2024-01-31 | $21.69 | $29.05 | 1,742,300 | — | — |
| 2024-01-30 | $22.77 | $30.50 | 628,800 | — | — |
| 2024-01-29 | $22.76 | $30.49 | 720,600 | — | — |
| 2024-01-26 | $22.29 | $29.86 | 908,300 | — | — |
| 2024-01-25 | $21.61 | $28.95 | 1,176,600 | — | — |
| 2024-01-24 | $21.85 | $29.27 | 1,052,200 | — | — |
| 2024-01-23 | $21.65 | $29.00 | 831,500 | — | — |
| 2024-01-22 | $22.16 | $29.68 | 665,100 | — | — |
| 2024-01-19 | $21.69 | $29.05 | 573,900 | — | — |
| 2024-01-18 | $21.34 | $28.58 | 666,100 | — | — |
| 2024-01-17 | $21.07 | $28.22 | 445,900 | — | — |
| 2024-01-16 | $21.17 | $28.36 | 427,900 | — | — |
| 2024-01-12 | $21.57 | $28.89 | 410,100 | — | — |
| 2024-01-11 | $21.75 | $29.13 | 640,300 | — | — |
| 2024-01-10 | $21.92 | $29.36 | 406,000 | — | — |
| 2024-01-09 | $21.94 | $29.39 | 517,700 | — | — |
| 2024-01-08 | $22.22 | $29.76 | 919,200 | — | — |
| 2024-01-05 | $22.10 | $29.60 | 2,157,100 | — | — |
| 2024-01-04 | $22.28 | $29.84 | 1,025,300 | — | — |
| 2024-01-03 | $22.12 | $29.63 | 638,200 | — | — |
| 2024-01-02 | $22.73 | $30.45 | 817,400 | — | — |