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
- 2019-09-18 to 2026-09-03
- 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 | $28.43 | $28.43 | 2,200 | — | — |
| 2024-12-30 | $27.99 | $27.99 | 3,900 | — | — |
| 2024-12-27 | $27.81 | $27.81 | 600 | — | — |
| 2024-12-26 | $27.09 | $27.09 | 1,900 | — | — |
| 2024-12-24 | $27.07 | $27.07 | 3,500 | — | — |
| 2024-12-23 | $27.03 | $27.03 | 3,600 | — | — |
| 2024-12-20 | $26.23 | $26.23 | 300 | — | — |
| 2024-12-19 | $26.28 | $26.28 | 1,000 | — | — |
| 2024-12-18 | $25.12 | $25.12 | 1,100 | — | — |
| 2024-12-17 | $25.11 | $25.11 | 2,100 | — | — |
| 2024-12-16 | $25.31 | $25.31 | 1,000 | — | — |
| 2024-12-13 | $25.81 | $25.81 | 900 | — | — |
| 2024-12-12 | $26.28 | $26.28 | 600 | — | — |
| 2024-12-11 | $27.51 | $27.51 | 1,700 | — | — |
| 2024-12-10 | $27.29 | $27.29 | 3,500 | — | — |
| 2024-12-09 | $26.62 | $26.62 | 400 | — | — |
| 2024-12-06 | $27.44 | $27.44 | 800 | — | — |
| 2024-12-05 | $26.94 | $26.94 | 700 | — | — |
| 2024-12-04 | $27.08 | $27.08 | 700 | — | — |
| 2024-12-03 | $27.30 | $27.29 | 6,600 | — | — |
| 2024-12-02 | $27.41 | $27.41 | 13,700 | — | — |
| 2024-11-29 | $27.31 | $27.30 | 700 | — | — |
| 2024-11-27 | $27.28 | $27.28 | 300 | — | — |
| 2024-11-26 | $27.45 | $27.45 | 1,600 | — | — |
| 2024-11-25 | $27.90 | $27.90 | 2,900 | — | — |
| 2024-11-22 | $27.59 | $27.59 | 1,200 | — | — |
| 2024-11-21 | $28.10 | $28.10 | 1,800 | — | — |
| 2024-11-20 | $27.31 | $27.31 | 1,700 | — | — |
| 2024-11-19 | $27.27 | $27.27 | 900 | — | — |
| 2024-11-18 | $27.76 | $27.76 | 1,300 | — | — |
| 2024-11-15 | $26.91 | $26.91 | 400 | — | — |
| 2024-11-14 | $27.22 | $27.21 | 2,100 | — | — |
| 2024-11-13 | $26.42 | $26.42 | 3,100 | — | — |
| 2024-11-12 | $26.69 | $26.69 | 1,600 | — | — |
| 2024-11-11 | $27.00 | $27.00 | 1,400 | — | — |
| 2024-11-08 | $26.99 | $26.99 | 1,900 | — | — |
| 2024-11-07 | $26.45 | $26.45 | 3,500 | — | — |
| 2024-11-06 | $25.54 | $25.54 | 1,800 | — | — |
| 2024-11-05 | $25.59 | $25.59 | 300 | — | — |
| 2024-11-04 | $26.05 | $26.05 | 1,100 | — | — |
| 2024-11-01 | $25.50 | $25.50 | 2,000 | — | — |
| 2024-10-31 | $25.46 | $25.46 | 3,300 | — | — |
| 2024-10-30 | $26.22 | $26.22 | 4,900 | — | — |
| 2024-10-29 | $26.63 | $26.63 | 2,100 | — | — |
| 2024-10-28 | $26.49 | $26.49 | 300 | — | — |
| 2024-10-25 | $26.58 | $26.58 | 100 | — | — |
| 2024-10-24 | $26.54 | $26.54 | 200 | — | — |
| 2024-10-23 | $25.91 | $25.91 | 1,200 | — | — |
| 2024-10-22 | $24.80 | $24.80 | 800 | — | — |
| 2024-10-21 | $24.58 | $24.58 | 300 | — | — |
| 2024-10-18 | $24.86 | $24.86 | 300 | — | — |
| 2024-10-17 | $25.08 | $25.08 | 1,200 | — | — |
| 2024-10-16 | $25.09 | $25.09 | 100 | — | — |
| 2024-10-15 | $25.97 | $25.97 | 200 | — | — |
| 2024-10-14 | $26.23 | $26.23 | 1,000 | — | — |
| 2024-10-11 | $25.78 | $25.78 | 3,700 | — | — |
| 2024-10-10 | $25.93 | $25.93 | 3,400 | — | — |
| 2024-10-09 | $24.84 | $24.84 | 4,800 | — | — |
| 2024-10-08 | $23.99 | $23.99 | 1,200 | — | — |
| 2024-10-07 | $24.78 | $24.78 | 2,600 | — | — |
| 2024-10-04 | $24.46 | $24.46 | 400 | — | — |
| 2024-10-03 | $24.73 | $24.73 | 1,400 | — | — |
| 2024-10-02 | $24.90 | $24.90 | 1,300 | — | — |
| 2024-10-01 | $25.33 | $25.33 | 6,100 | — | — |
| 2024-09-30 | $25.98 | $25.98 | 200 | — | — |
| 2024-09-27 | $26.34 | $26.34 | 700 | — | — |
| 2024-09-26 | $26.21 | $26.21 | 200 | — | — |
| 2024-09-25 | $25.95 | $25.95 | 10,300 | — | — |
| 2024-09-24 | $25.47 | $25.47 | 1,000 | — | — |
| 2024-09-23 | $25.48 | $25.48 | 3,600 | — | — |
| 2024-09-20 | $25.21 | $25.21 | 900 | — | — |
| 2024-09-19 | $25.03 | $25.03 | 1,200 | — | — |
| 2024-09-18 | $25.33 | $25.33 | 1,200 | — | — |
| 2024-09-17 | $25.49 | $25.49 | 3,000 | — | — |
| 2024-09-16 | $25.15 | $25.15 | 100 | — | — |
| 2024-09-13 | $25.78 | $25.78 | 2,700 | — | — |
| 2024-09-12 | $25.93 | $25.93 | 100 | — | — |
| 2024-09-11 | $26.29 | $26.29 | 2,900 | — | — |
| 2024-09-10 | $25.95 | $25.95 | 1,400 | — | — |
| 2024-09-09 | $26.29 | $26.29 | 1,300 | — | — |
| 2024-09-06 | $26.33 | $26.33 | 1,900 | — | — |
| 2024-09-05 | $26.18 | $26.18 | 1,500 | — | — |
| 2024-09-04 | $26.45 | $26.45 | 300 | — | — |
| 2024-09-03 | $26.97 | $26.97 | 700 | — | — |
| 2024-08-30 | $27.80 | $27.80 | 400 | — | — |
| 2024-08-29 | $28.07 | $28.07 | 200 | — | — |
| 2024-08-28 | $27.92 | $27.92 | 800 | — | — |
| 2024-08-27 | $28.39 | $28.39 | 1,200 | — | — |
| 2024-08-26 | $27.87 | $27.87 | 1,400 | — | — |
| 2024-08-23 | $28.17 | $28.17 | 1,800 | — | — |
| 2024-08-22 | $28.54 | $28.54 | 600 | — | — |
| 2024-08-21 | $28.71 | $28.71 | 400 | — | — |
| 2024-08-20 | $28.96 | $28.95 | 800 | — | — |
| 2024-08-19 | $28.95 | $28.94 | 2,100 | — | — |
| 2024-08-16 | $28.58 | $28.58 | 2,200 | — | — |
| 2024-08-15 | $28.40 | $28.40 | 1,100 | — | — |
| 2024-08-14 | $28.35 | $28.35 | 1,200 | — | — |
| 2024-08-13 | $28.16 | $28.16 | 1,800 | — | — |
| 2024-08-12 | $28.78 | $28.78 | 4,800 | — | — |
| 2024-08-09 | $27.67 | $27.67 | 600 | — | — |
| 2024-08-08 | $27.92 | $27.92 | 900 | — | — |
| 2024-08-07 | $27.90 | $27.89 | 800 | — | — |
| 2024-08-06 | $27.57 | $27.57 | 400 | — | — |
| 2024-08-05 | $27.18 | $27.18 | 2,900 | — | — |
| 2024-08-02 | $27.80 | $27.79 | 4,400 | — | — |
| 2024-08-01 | $28.03 | $28.03 | 1,200 | — | — |
| 2024-07-31 | $27.34 | $27.34 | 3,600 | — | — |
| 2024-07-30 | $27.06 | $27.06 | 800 | — | — |
| 2024-07-29 | $27.11 | $27.11 | 19,800 | — | — |
| 2024-07-26 | $26.71 | $26.71 | 600 | — | — |
| 2024-07-25 | $26.45 | $26.45 | 700 | — | — |
| 2024-07-24 | $27.16 | $27.16 | 2,900 | — | — |
| 2024-07-23 | $25.91 | $25.91 | 1,100 | — | — |
| 2024-07-22 | $25.62 | $25.62 | 800 | — | — |
| 2024-07-19 | $26.00 | $26.00 | 700 | — | — |
| 2024-07-18 | $26.01 | $26.01 | 700 | — | — |
| 2024-07-17 | $26.11 | $26.11 | 6,300 | — | — |
| 2024-07-16 | $26.69 | $26.69 | 400 | — | — |
| 2024-07-15 | $26.51 | $26.51 | 900 | — | — |
| 2024-07-12 | $27.20 | $27.20 | 1,000 | — | — |
| 2024-07-11 | $26.95 | $26.95 | 1,400 | — | — |
| 2024-07-10 | $26.70 | $26.70 | 1,200 | — | — |
| 2024-07-09 | $26.96 | $26.96 | 1,000 | — | — |
| 2024-07-08 | $27.16 | $27.16 | 1,400 | — | — |
| 2024-07-05 | $27.59 | $27.59 | 3,300 | — | — |
| 2024-07-03 | $27.86 | $27.86 | 6,700 | — | — |
| 2024-07-02 | $27.74 | $27.74 | 2,500 | — | — |
| 2024-07-01 | $26.73 | $26.73 | 3,800 | — | — |
| 2024-06-28 | $26.45 | $26.45 | 2,900 | — | — |
| 2024-06-27 | $25.63 | $25.63 | 166,300 | — | — |
| 2024-06-26 | $26.34 | $26.34 | 300 | — | — |
| 2024-06-25 | $26.53 | $26.53 | 800 | — | — |
| 2024-06-24 | $26.47 | $26.47 | 2,500 | — | — |
| 2024-06-21 | $26.74 | $26.74 | 1,300 | — | — |
| 2024-06-20 | $27.06 | $27.06 | 18,300 | — | — |
| 2024-06-18 | $26.84 | $26.84 | 20,300 | — | — |
| 2024-06-17 | $26.79 | $26.79 | 3,100 | — | — |
| 2024-06-14 | $26.96 | $26.96 | 5,200 | — | — |
| 2024-06-13 | $27.69 | $27.69 | 800 | — | — |
| 2024-06-12 | $27.55 | $27.55 | 2,000 | — | — |
| 2024-06-11 | $27.58 | $27.58 | 1,000 | — | — |
| 2024-06-10 | $27.81 | $27.81 | 8,400 | — | — |
| 2024-06-07 | $27.99 | $27.99 | 2,300 | — | — |
| 2024-06-06 | $27.97 | $27.97 | 3,200 | — | — |
| 2024-06-05 | $28.16 | $28.16 | 1,300 | — | — |
| 2024-06-04 | $28.42 | $28.42 | 2,200 | — | — |
| 2024-06-03 | $29.22 | $29.22 | 1,000 | — | — |
| 2024-05-31 | $28.99 | $28.99 | 1,300 | — | — |
| 2024-05-30 | $29.45 | $29.45 | 1,500 | — | — |
| 2024-05-29 | $28.90 | $28.90 | 6,100 | — | — |
| 2024-05-28 | $29.13 | $29.13 | 4,800 | — | — |
| 2024-05-24 | $29.63 | $29.63 | 2,300 | — | — |
| 2024-05-23 | $29.79 | $29.79 | 2,800 | — | — |
| 2024-05-22 | $29.89 | $29.89 | 2,300 | — | — |
| 2024-05-21 | $29.71 | $29.71 | 3,500 | — | — |
| 2024-05-20 | $29.00 | $29.00 | 9,100 | — | — |
| 2024-05-17 | $27.50 | $27.50 | 1,600 | — | — |
| 2024-05-16 | $27.62 | $27.62 | 4,600 | — | — |
| 2024-05-15 | $26.90 | $26.90 | 2,500 | — | — |
| 2024-05-14 | $27.31 | $27.31 | 2,500 | — | — |
| 2024-05-13 | $27.32 | $27.32 | 900 | — | — |
| 2024-05-10 | $28.01 | $28.01 | 6,400 | — | — |
| 2024-05-09 | $28.73 | $28.73 | 3,600 | — | — |
| 2024-05-08 | $27.98 | $27.98 | 4,500 | — | — |
| 2024-05-07 | $27.55 | $27.55 | 3,200 | — | — |
| 2024-05-06 | $28.74 | $28.74 | 4,000 | — | — |
| 2024-05-03 | $28.03 | $28.03 | 2,500 | — | — |
| 2024-05-02 | $28.36 | $28.36 | 18,200 | — | — |
| 2024-05-01 | $26.46 | $26.46 | 1,200 | — | — |
| 2024-04-30 | $27.16 | $27.16 | 600 | — | — |
| 2024-04-29 | $25.67 | $25.67 | 3,100 | — | — |
| 2024-04-26 | $26.30 | $26.30 | 200 | — | — |
| 2024-04-25 | $26.63 | $26.63 | 2,000 | — | — |
| 2024-04-24 | $26.00 | $26.00 | 900 | — | — |
| 2024-04-23 | $25.81 | $25.81 | 1,800 | — | — |
| 2024-04-22 | $25.88 | $25.88 | 3,600 | — | — |
| 2024-04-19 | $26.77 | $26.77 | 3,800 | — | — |
| 2024-04-18 | $27.83 | $27.83 | 8,400 | — | — |
| 2024-04-17 | $27.32 | $27.32 | 5,200 | — | — |
| 2024-04-16 | $28.83 | $28.83 | 8,000 | — | — |
| 2024-04-15 | $27.29 | $27.29 | 4,500 | — | — |
| 2024-04-12 | $27.97 | $27.97 | 4,000 | — | — |
| 2024-04-11 | $26.72 | $26.72 | 7,400 | — | — |
| 2024-04-10 | $24.45 | $24.45 | 2,400 | — | — |
| 2024-04-09 | $24.89 | $24.89 | 7,700 | — | — |
| 2024-04-08 | $24.66 | $24.66 | 5,100 | — | — |
| 2024-04-05 | $23.71 | $23.71 | 4,100 | — | — |
| 2024-04-04 | $22.70 | $22.70 | 1,000 | — | — |
| 2024-04-03 | $22.42 | $22.42 | 4,600 | — | — |
| 2024-04-02 | $22.89 | $22.89 | 2,600 | — | — |
| 2024-04-01 | $24.03 | $24.03 | 2,900 | — | — |
| 2024-03-28 | $24.13 | $24.13 | 3,400 | — | — |
| 2024-03-27 | $24.25 | $24.25 | 3,400 | — | — |
| 2024-03-26 | $24.41 | $24.41 | 5,000 | — | — |
| 2024-03-25 | $25.04 | $25.04 | 13,100 | — | — |
| 2024-03-22 | $23.88 | $23.88 | 16,200 | — | — |
| 2024-03-21 | $22.96 | $22.96 | 2,500 | — | — |
| 2024-03-20 | $23.33 | $23.33 | 900 | — | — |
| 2024-03-19 | $23.64 | $23.64 | 1,700 | — | — |
| 2024-03-18 | $23.86 | $23.86 | 5,600 | — | — |
| 2024-03-15 | $23.09 | $23.09 | 4,600 | — | — |
| 2024-03-14 | $22.88 | $22.88 | 2,800 | — | — |
| 2024-03-13 | $21.69 | $21.69 | 4,500 | — | — |
| 2024-03-12 | $22.13 | $22.13 | 8,800 | — | — |
| 2024-03-11 | $21.75 | $21.75 | 5,400 | — | — |
| 2024-03-08 | $22.67 | $22.67 | 600 | — | — |
| 2024-03-07 | $23.05 | $23.05 | 500 | — | — |
| 2024-03-06 | $22.78 | $22.78 | 2,300 | — | — |
| 2024-03-05 | $23.28 | $23.28 | 3,800 | — | — |
| 2024-03-04 | $22.17 | $22.17 | 26,900 | — | — |
| 2024-03-01 | $21.81 | $21.81 | 3,000 | — | — |
| 2024-02-29 | $21.93 | $21.93 | 1,400 | — | — |
| 2024-02-28 | $22.25 | $22.25 | 2,200 | — | — |
| 2024-02-27 | $21.70 | $21.70 | 4,000 | — | — |
| 2024-02-26 | $20.88 | $20.88 | 7,400 | — | — |
| 2024-02-23 | $20.28 | $20.28 | 3,200 | — | — |
| 2024-02-22 | $20.27 | $20.27 | 5,700 | — | — |
| 2024-02-21 | $21.08 | $21.08 | 1,700 | — | — |
| 2024-02-20 | $20.95 | $20.95 | 4,100 | — | — |
| 2024-02-16 | $22.07 | $22.07 | 900 | — | — |
| 2024-02-15 | $22.36 | $22.36 | 6,400 | — | — |
| 2024-02-14 | $21.85 | $21.85 | 4,000 | — | — |
| 2024-02-13 | $21.87 | $21.87 | 3,400 | — | — |
| 2024-02-12 | $21.97 | $21.97 | 7,000 | — | — |
| 2024-02-09 | $22.65 | $22.65 | 2,300 | — | — |
| 2024-02-08 | $23.42 | $23.42 | 4,200 | — | — |
| 2024-02-07 | $24.06 | $24.06 | 6,300 | — | — |
| 2024-02-06 | $24.47 | $24.47 | 800 | — | — |
| 2024-02-05 | $24.07 | $24.07 | 10,900 | — | — |
| 2024-02-02 | $24.51 | $24.51 | 12,400 | — | — |
| 2024-02-01 | $24.08 | $24.08 | 2,200 | — | — |
| 2024-01-31 | $24.74 | $24.74 | 1,000 | — | — |
| 2024-01-30 | $24.67 | $24.67 | 2,900 | — | — |
| 2024-01-29 | $23.83 | $23.83 | 2,100 | — | — |
| 2024-01-26 | $24.28 | $24.28 | 5,100 | — | — |
| 2024-01-25 | $24.42 | $24.42 | 1,100 | — | — |
| 2024-01-24 | $25.33 | $25.33 | 1,100 | — | — |
| 2024-01-23 | $24.37 | $24.37 | 6,100 | — | — |
| 2024-01-22 | $23.97 | $23.97 | 6,300 | — | — |
| 2024-01-19 | $24.48 | $24.48 | 4,900 | — | — |
| 2024-01-18 | $24.34 | $24.34 | 2,400 | — | — |
| 2024-01-17 | $24.33 | $24.33 | 4,300 | — | — |
| 2024-01-16 | $25.11 | $25.11 | 4,000 | — | — |
| 2024-01-12 | $25.31 | $25.31 | 7,700 | — | — |
| 2024-01-11 | $26.17 | $26.17 | 5,400 | — | — |
| 2024-01-10 | $26.80 | $26.80 | 3,400 | — | — |
| 2024-01-09 | $27.70 | $27.70 | 5,500 | — | — |
| 2024-01-08 | $27.70 | $27.70 | 21,700 | — | — |
| 2024-01-05 | $29.12 | $29.12 | 900 | — | — |
| 2024-01-04 | $29.13 | $29.13 | 300 | — | — |
| 2024-01-03 | $29.72 | $29.72 | 12,100 | — | — |
| 2024-01-02 | $29.21 | $29.21 | 3,400 | — | — |