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
- 2019-07-01 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 | $29.34 | $38.96 | 33,700 | — | — |
| 2024-12-30 | $29.15 | $38.71 | 50,700 | — | — |
| 2024-12-27 | $29.08 | $38.62 | 49,700 | — | — |
| 2024-12-26 | $29.17 | $38.74 | 28,400 | — | — |
| 2024-12-24 | $29.18 | $38.75 | 13,900 | — | — |
| 2024-12-23 | $29.19 | $38.76 | 97,200 | — | — |
| 2024-12-20 | $29.04 | $38.57 | 45,500 | — | — |
| 2024-12-19 | $28.94 | $38.43 | 106,200 | — | — |
| 2024-12-18 | $28.78 | $38.22 | 177,700 | — | — |
| 2024-12-17 | $29.15 | $38.71 | 141,900 | — | — |
| 2024-12-16 | $29.27 | $38.87 | 143,400 | — | — |
| 2024-12-13 | $29.22 | $38.80 | 67,100 | — | — |
| 2024-12-12 | $29.32 | $38.94 | 196,100 | — | — |
| 2024-12-11 | $29.72 | $39.47 | 196,900 | — | — |
| 2024-12-10 | $29.05 | $38.58 | 371,400 | — | — |
| 2024-12-09 | $29.13 | $38.69 | 47,100 | — | — |
| 2024-12-06 | $29.09 | $38.63 | 189,700 | — | — |
| 2024-12-05 | $28.81 | $38.26 | 173,000 | — | — |
| 2024-12-04 | $27.83 | $36.96 | 111,200 | — | — |
| 2024-12-03 | $28.40 | $37.72 | 128,400 | — | — |
| 2024-12-02 | $28.19 | $37.44 | 174,800 | — | — |
| 2024-11-29 | $27.75 | $36.85 | 38,600 | — | — |
| 2024-11-27 | $28.04 | $37.24 | 166,200 | — | — |
| 2024-11-26 | $28.03 | $37.22 | 70,300 | — | — |
| 2024-11-25 | $28.23 | $37.49 | 550,900 | — | — |
| 2024-11-22 | $28.87 | $38.34 | 102,900 | — | — |
| 2024-11-21 | $28.98 | $38.49 | 133,100 | — | — |
| 2024-11-20 | $28.94 | $38.43 | 145,100 | — | — |
| 2024-11-19 | $28.88 | $38.35 | 289,300 | — | — |
| 2024-11-18 | $28.21 | $37.46 | 165,500 | — | — |
| 2024-11-15 | $28.30 | $37.58 | 169,700 | — | — |
| 2024-11-14 | $28.06 | $37.26 | 237,700 | — | — |
| 2024-11-13 | $28.00 | $37.18 | 658,700 | — | — |
| 2024-11-12 | $27.15 | $36.06 | 141,200 | — | — |
| 2024-11-11 | $27.19 | $36.11 | 138,300 | — | — |
| 2024-11-08 | $26.98 | $35.83 | 77,600 | — | — |
| 2024-11-07 | $26.97 | $35.82 | 93,300 | — | — |
| 2024-11-06 | $26.70 | $35.46 | 104,300 | — | — |
| 2024-11-05 | $26.80 | $35.59 | 139,700 | — | — |
| 2024-11-04 | $26.95 | $35.79 | 138,400 | — | — |
| 2024-11-01 | $27.22 | $36.15 | 108,300 | — | — |
| 2024-10-31 | $27.07 | $35.95 | 164,000 | — | — |
| 2024-10-30 | $27.38 | $36.36 | 280,100 | — | — |
| 2024-10-29 | $27.27 | $36.22 | 175,700 | — | — |
| 2024-10-28 | $27.35 | $36.32 | 251,400 | — | — |
| 2024-10-25 | $27.10 | $35.99 | 272,900 | — | — |
| 2024-10-24 | $26.97 | $35.82 | 113,700 | — | — |
| 2024-10-23 | $27.07 | $35.95 | 64,000 | — | — |
| 2024-10-22 | $27.00 | $35.86 | 157,700 | — | — |
| 2024-10-21 | $26.72 | $35.48 | 34,000 | — | — |
| 2024-10-18 | $27.37 | $36.35 | 174,700 | — | — |
| 2024-10-17 | $27.40 | $36.39 | 103,100 | — | — |
| 2024-10-16 | $27.30 | $36.25 | 148,600 | — | — |
| 2024-10-15 | $26.73 | $35.50 | 322,300 | — | — |
| 2024-10-14 | $27.02 | $35.88 | 39,700 | — | — |
| 2024-10-11 | $27.41 | $36.40 | 78,300 | — | — |
| 2024-10-10 | $27.00 | $35.86 | 102,100 | — | — |
| 2024-10-09 | $26.93 | $35.76 | 244,000 | — | — |
| 2024-10-08 | $27.10 | $35.99 | 49,700 | — | — |
| 2024-10-07 | $26.79 | $35.58 | 57,300 | — | — |
| 2024-10-04 | $27.16 | $36.07 | 229,600 | — | — |
| 2024-10-03 | $26.59 | $35.31 | 121,800 | — | — |
| 2024-10-02 | $25.77 | $34.22 | 232,300 | — | — |
| 2024-10-01 | $26.18 | $34.77 | 131,500 | — | — |
| 2024-09-30 | $26.13 | $34.70 | 134,000 | — | — |
| 2024-09-27 | $26.48 | $35.17 | 79,000 | — | — |
| 2024-09-26 | $26.06 | $34.61 | 261,000 | — | — |
| 2024-09-25 | $25.29 | $33.59 | 95,300 | — | — |
| 2024-09-24 | $25.29 | $33.59 | 186,200 | — | — |
| 2024-09-23 | $24.92 | $33.09 | 65,300 | — | — |
| 2024-09-20 | $24.51 | $32.55 | 84,600 | — | — |
| 2024-09-19 | $24.92 | $33.09 | 65,200 | — | — |
| 2024-09-18 | $25.03 | $33.24 | 187,300 | — | — |
| 2024-09-17 | $24.32 | $32.30 | 137,300 | — | — |
| 2024-09-16 | $24.52 | $32.56 | 26,500 | — | — |
| 2024-09-13 | $24.52 | $32.56 | 55,200 | — | — |
| 2024-09-12 | $24.50 | $32.54 | 66,400 | — | — |
| 2024-09-11 | $24.53 | $32.58 | 37,100 | — | — |
| 2024-09-10 | $24.34 | $32.32 | 37,400 | — | — |
| 2024-09-09 | $24.32 | $32.30 | 30,900 | — | — |
| 2024-09-06 | $24.44 | $32.46 | 35,200 | — | — |
| 2024-09-05 | $25.03 | $33.24 | 236,900 | — | — |
| 2024-09-04 | $24.99 | $33.19 | 57,200 | — | — |
| 2024-09-03 | $24.78 | $32.91 | 230,100 | — | — |
| 2024-08-30 | $25.40 | $33.73 | 86,400 | — | — |
| 2024-08-29 | $24.71 | $32.82 | 118,200 | — | — |
| 2024-08-28 | $24.00 | $31.87 | 206,600 | — | — |
| 2024-08-27 | $23.78 | $31.58 | 130,700 | — | — |
| 2024-08-26 | $23.74 | $31.53 | 43,800 | — | — |
| 2024-08-23 | $23.81 | $31.62 | 57,200 | — | — |
| 2024-08-22 | $23.83 | $31.65 | 93,100 | — | — |
| 2024-08-21 | $23.84 | $31.66 | 27,000 | — | — |
| 2024-08-20 | $23.79 | $31.59 | 234,900 | — | — |
| 2024-08-19 | $23.90 | $31.74 | 190,800 | — | — |
| 2024-08-16 | $23.36 | $31.02 | 21,700 | — | — |
| 2024-08-15 | $23.29 | $30.93 | 115,900 | — | — |
| 2024-08-14 | $22.62 | $30.04 | 37,500 | — | — |
| 2024-08-13 | $22.42 | $29.77 | 58,300 | — | — |
| 2024-08-12 | $22.74 | $30.20 | 33,600 | — | — |
| 2024-08-09 | $22.97 | $30.50 | 67,900 | — | — |
| 2024-08-08 | $22.71 | $30.16 | 18,600 | — | — |
| 2024-08-07 | $22.36 | $29.69 | 54,900 | — | — |
| 2024-08-06 | $22.36 | $29.69 | 32,400 | — | — |
| 2024-08-05 | $22.15 | $29.42 | 58,200 | — | — |
| 2024-08-02 | $22.28 | $29.59 | 108,100 | — | — |
| 2024-08-01 | $22.25 | $29.55 | 66,400 | — | — |
| 2024-07-31 | $22.76 | $30.23 | 17,200 | — | — |
| 2024-07-30 | $22.52 | $29.91 | 32,600 | — | — |
| 2024-07-29 | $22.21 | $29.50 | 19,000 | — | — |
| 2024-07-26 | $22.71 | $30.16 | 17,400 | — | — |
| 2024-07-25 | $22.68 | $30.12 | 15,900 | — | — |
| 2024-07-24 | $22.71 | $30.16 | 15,100 | — | — |
| 2024-07-23 | $22.92 | $30.44 | 20,600 | — | — |
| 2024-07-22 | $22.91 | $30.42 | 33,900 | — | — |
| 2024-07-19 | $22.83 | $30.32 | 33,800 | — | — |
| 2024-07-18 | $22.79 | $30.27 | 17,200 | — | — |
| 2024-07-17 | $22.96 | $30.49 | 35,900 | — | — |
| 2024-07-16 | $23.15 | $30.74 | 85,100 | — | — |
| 2024-07-15 | $24.06 | $31.95 | 86,000 | — | — |
| 2024-07-12 | $24.16 | $32.08 | 92,400 | — | — |
| 2024-07-11 | $23.73 | $31.51 | 84,300 | — | — |
| 2024-07-10 | $23.92 | $31.77 | 111,000 | — | — |
| 2024-07-09 | $23.54 | $31.26 | 105,600 | — | — |
| 2024-07-08 | $22.97 | $30.50 | 166,800 | — | — |
| 2024-07-05 | $22.32 | $29.64 | 28,500 | — | — |
| 2024-07-03 | $22.52 | $29.91 | 16,000 | — | — |
| 2024-07-02 | $22.38 | $29.72 | 31,500 | — | — |
| 2024-07-01 | $22.38 | $29.72 | 63,200 | — | — |
| 2024-06-28 | $22.41 | $29.76 | 27,200 | — | — |
| 2024-06-27 | $22.31 | $29.63 | 55,600 | — | — |
| 2024-06-26 | $22.03 | $29.26 | 75,900 | — | — |
| 2024-06-25 | $22.25 | $29.55 | 14,700 | — | — |
| 2024-06-24 | $22.26 | $29.56 | 17,700 | — | — |
| 2024-06-21 | $22.08 | $29.32 | 64,200 | — | — |
| 2024-06-20 | $22.21 | $29.50 | 49,500 | — | — |
| 2024-06-18 | $22.44 | $29.80 | 43,900 | — | — |
| 2024-06-17 | $22.68 | $30.12 | 26,600 | — | — |
| 2024-06-14 | $22.18 | $29.46 | 69,800 | — | — |
| 2024-06-13 | $22.30 | $29.61 | 17,700 | — | — |
| 2024-06-12 | $22.34 | $29.67 | 50,500 | — | — |
| 2024-06-11 | $22.29 | $29.60 | 44,300 | — | — |
| 2024-06-10 | $22.46 | $29.83 | 25,100 | — | — |
| 2024-06-07 | $22.21 | $29.50 | 22,200 | — | — |
| 2024-06-06 | $22.76 | $30.23 | 47,300 | — | — |
| 2024-06-05 | $22.82 | $30.31 | 46,400 | — | — |
| 2024-06-04 | $22.53 | $29.92 | 103,700 | — | — |
| 2024-06-03 | $23.45 | $31.14 | 127,900 | — | — |
| 2024-05-31 | $24.07 | $31.97 | 413,600 | — | — |
| 2024-05-30 | $22.84 | $30.33 | 69,800 | — | — |
| 2024-05-29 | $22.58 | $29.99 | 45,900 | — | — |
| 2024-05-28 | $22.44 | $29.80 | 36,400 | — | — |
| 2024-05-24 | $22.59 | $30.00 | 37,200 | — | — |
| 2024-05-23 | $22.24 | $29.54 | 32,200 | — | — |
| 2024-05-22 | $22.48 | $29.85 | 36,100 | — | — |
| 2024-05-21 | $22.96 | $30.49 | 25,100 | — | — |
| 2024-05-20 | $23.08 | $30.65 | 44,700 | — | — |
| 2024-05-17 | $23.26 | $30.89 | 67,300 | — | — |
| 2024-05-16 | $23.70 | $31.47 | 95,300 | — | — |
| 2024-05-15 | $23.40 | $31.08 | 180,000 | — | — |
| 2024-05-14 | $21.72 | $28.84 | 280,100 | — | — |
| 2024-05-13 | $22.97 | $30.50 | 105,900 | — | — |
| 2024-05-10 | $22.80 | $30.28 | 96,600 | — | — |
| 2024-05-09 | $22.96 | $30.49 | 125,000 | — | — |
| 2024-05-08 | $22.95 | $30.48 | 126,700 | — | — |
| 2024-05-07 | $22.11 | $29.36 | 59,600 | — | — |
| 2024-05-06 | $22.00 | $29.22 | 28,400 | — | — |
| 2024-05-03 | $21.65 | $28.75 | 107,300 | — | — |
| 2024-05-02 | $21.66 | $28.76 | 42,600 | — | — |
| 2024-05-01 | $21.55 | $28.62 | 66,400 | — | — |
| 2024-04-30 | $21.32 | $28.31 | 143,400 | — | — |
| 2024-04-29 | $22.00 | $29.22 | 145,600 | — | — |
| 2024-04-26 | $21.63 | $28.73 | 129,300 | — | — |
| 2024-04-25 | $21.48 | $28.53 | 63,800 | — | — |
| 2024-04-24 | $21.96 | $29.16 | 87,700 | — | — |
| 2024-04-23 | $21.92 | $29.11 | 269,000 | — | — |
| 2024-04-22 | $21.83 | $28.99 | 99,200 | — | — |
| 2024-04-19 | $21.26 | $28.23 | 127,200 | — | — |
| 2024-04-18 | $21.68 | $28.79 | 165,800 | — | — |
| 2024-04-17 | $21.15 | $28.09 | 263,200 | — | — |
| 2024-04-16 | $22.47 | $28.51 | 162,300 | — | — |
| 2024-04-15 | $22.30 | $28.30 | 169,700 | — | — |
| 2024-04-12 | $22.94 | $29.11 | 188,200 | — | — |
| 2024-04-11 | $23.59 | $29.93 | 219,700 | — | — |
| 2024-04-10 | $24.12 | $30.61 | 123,700 | — | — |
| 2024-04-09 | $23.11 | $29.32 | 182,900 | — | — |
| 2024-04-08 | $23.08 | $29.29 | 215,800 | — | — |
| 2024-04-05 | $23.10 | $29.31 | 164,500 | — | — |
| 2024-04-04 | $23.50 | $29.82 | 243,200 | — | — |
| 2024-04-03 | $23.86 | $30.28 | 313,900 | — | — |
| 2024-04-02 | $23.90 | $30.33 | 209,800 | — | — |
| 2024-04-01 | $23.85 | $30.26 | 218,100 | — | — |
| 2024-03-28 | $23.81 | $30.21 | 316,000 | — | — |
| 2024-03-27 | $23.90 | $30.33 | 242,600 | — | — |
| 2024-03-26 | $25.74 | $32.66 | 56,000 | — | — |
| 2024-03-25 | $26.46 | $33.58 | 15,500 | — | — |
| 2024-03-22 | $26.97 | $34.22 | 28,800 | — | — |
| 2024-03-21 | $27.00 | $34.26 | 35,900 | — | — |
| 2024-03-20 | $26.91 | $34.15 | 84,000 | — | — |
| 2024-03-19 | $26.44 | $33.55 | 66,700 | — | — |
| 2024-03-18 | $26.78 | $33.98 | 35,300 | — | — |
| 2024-03-15 | $26.92 | $34.16 | 41,100 | — | — |
| 2024-03-14 | $26.87 | $34.10 | 48,300 | — | — |
| 2024-03-13 | $27.21 | $34.53 | 79,900 | — | — |
| 2024-03-12 | $27.94 | $35.45 | 38,600 | — | — |
| 2024-03-11 | $28.30 | $35.91 | 32,500 | — | — |
| 2024-03-08 | $28.20 | $35.78 | 54,600 | — | — |
| 2024-03-07 | $28.47 | $36.13 | 120,500 | — | — |
| 2024-03-06 | $28.51 | $36.18 | 109,800 | — | — |
| 2024-03-05 | $28.40 | $36.04 | 215,100 | — | — |
| 2024-03-04 | $28.12 | $35.68 | 76,800 | — | — |
| 2024-03-01 | $28.43 | $36.08 | 91,200 | — | — |
| 2024-02-29 | $27.30 | $34.64 | 826,000 | — | — |
| 2024-02-28 | $28.89 | $36.66 | 290,700 | — | — |
| 2024-02-27 | $29.96 | $38.02 | 528,200 | — | — |
| 2024-02-26 | $30.24 | $38.37 | 367,000 | — | — |
| 2024-02-23 | $29.75 | $37.75 | 445,200 | — | — |
| 2024-02-22 | $29.27 | $37.14 | 217,700 | — | — |
| 2024-02-21 | $29.26 | $37.13 | 459,600 | — | — |
| 2024-02-20 | $28.74 | $36.47 | 137,100 | — | — |
| 2024-02-16 | $27.81 | $35.29 | 163,400 | — | — |
| 2024-02-15 | $26.87 | $34.10 | 90,400 | — | — |
| 2024-02-14 | $25.79 | $32.73 | 67,600 | — | — |
| 2024-02-13 | $24.84 | $31.52 | 164,100 | — | — |
| 2024-02-12 | $23.55 | $29.88 | 5,200 | — | — |
| 2024-02-09 | $23.75 | $30.14 | 7,900 | — | — |
| 2024-02-08 | $23.84 | $30.25 | 37,000 | — | — |
| 2024-02-07 | $23.89 | $30.31 | 23,500 | — | — |
| 2024-02-06 | $23.67 | $30.04 | 50,100 | — | — |
| 2024-02-05 | $23.66 | $30.02 | 25,200 | — | — |
| 2024-02-02 | $23.75 | $30.14 | 18,400 | — | — |
| 2024-02-01 | $23.86 | $30.28 | 37,900 | — | — |
| 2024-01-31 | $23.45 | $29.76 | 20,700 | — | — |
| 2024-01-30 | $23.38 | $29.67 | 109,800 | — | — |
| 2024-01-29 | $23.18 | $29.41 | 12,200 | — | — |
| 2024-01-26 | $23.00 | $29.19 | 21,800 | — | — |
| 2024-01-25 | $22.64 | $28.73 | 47,900 | — | — |
| 2024-01-24 | $22.50 | $28.55 | 29,100 | — | — |
| 2024-01-23 | $22.53 | $28.59 | 11,700 | — | — |
| 2024-01-22 | $22.75 | $28.87 | 12,300 | — | — |
| 2024-01-19 | $22.82 | $28.96 | 7,900 | — | — |
| 2024-01-18 | $22.72 | $28.83 | 83,100 | — | — |
| 2024-01-17 | $22.59 | $28.66 | 20,700 | — | — |
| 2024-01-16 | $22.73 | $28.84 | 38,600 | — | — |
| 2024-01-12 | $22.53 | $28.59 | 34,500 | — | — |
| 2024-01-11 | $22.49 | $28.54 | 22,700 | — | — |
| 2024-01-10 | $22.51 | $28.56 | 42,000 | — | — |
| 2024-01-09 | $22.16 | $28.12 | 34,400 | — | — |
| 2024-01-08 | $21.99 | $27.90 | 35,500 | — | — |
| 2024-01-05 | $22.15 | $28.11 | 21,100 | — | — |
| 2024-01-04 | $21.78 | $27.64 | 16,700 | — | — |
| 2024-01-03 | $21.58 | $27.38 | 15,800 | — | — |
| 2024-01-02 | $21.87 | $27.75 | 22,000 | — | — |