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
- 2017-03-09 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 | $27.62 | $27.83 | 161,400 | — | — |
| 2024-12-30 | $26.66 | $26.86 | 113,800 | — | — |
| 2024-12-27 | $26.90 | $27.10 | 107,300 | — | — |
| 2024-12-26 | $26.88 | $27.08 | 61,700 | — | — |
| 2024-12-24 | $26.51 | $26.64 | 54,900 | — | — |
| 2024-12-23 | $26.27 | $26.40 | 101,000 | — | — |
| 2024-12-20 | $26.44 | $26.57 | 134,600 | — | — |
| 2024-12-19 | $26.22 | $26.35 | 131,900 | — | — |
| 2024-12-18 | $25.68 | $25.81 | 154,500 | — | — |
| 2024-12-17 | $27.15 | $27.28 | 225,300 | — | — |
| 2024-12-16 | $26.68 | $26.81 | 110,100 | — | — |
| 2024-12-13 | $26.63 | $26.76 | 195,800 | — | — |
| 2024-12-12 | $28.23 | $28.37 | 349,100 | — | — |
| 2024-12-11 | $27.66 | $27.80 | 266,700 | — | — |
| 2024-12-10 | $27.54 | $27.68 | 138,300 | — | — |
| 2024-12-09 | $27.54 | $27.68 | 191,600 | — | — |
| 2024-12-06 | $27.72 | $27.86 | 75,100 | — | — |
| 2024-12-05 | $27.28 | $27.41 | 149,500 | — | — |
| 2024-12-04 | $28.55 | $28.69 | 120,300 | — | — |
| 2024-12-03 | $27.60 | $27.74 | 128,100 | — | — |
| 2024-12-02 | $28.13 | $28.27 | 112,400 | — | — |
| 2024-11-29 | $27.60 | $27.74 | 36,900 | — | — |
| 2024-11-27 | $27.69 | $27.83 | 139,500 | — | — |
| 2024-11-26 | $27.22 | $27.35 | 88,300 | — | — |
| 2024-11-25 | $27.86 | $28.00 | 139,100 | — | — |
| 2024-11-22 | $26.30 | $26.43 | 81,800 | — | — |
| 2024-11-21 | $25.33 | $25.45 | 79,400 | — | — |
| 2024-11-20 | $24.48 | $24.60 | 76,400 | — | — |
| 2024-11-19 | $24.42 | $24.54 | 76,400 | — | — |
| 2024-11-18 | $24.87 | $24.99 | 93,800 | — | — |
| 2024-11-15 | $25.47 | $25.59 | 76,900 | — | — |
| 2024-11-14 | $25.66 | $25.79 | 145,900 | — | — |
| 2024-11-13 | $26.00 | $26.13 | 79,400 | — | — |
| 2024-11-12 | $26.43 | $26.56 | 120,800 | — | — |
| 2024-11-11 | $25.94 | $26.07 | 58,000 | — | — |
| 2024-11-08 | $25.45 | $25.57 | 67,200 | — | — |
| 2024-11-07 | $25.65 | $25.78 | 103,400 | — | — |
| 2024-11-06 | $25.97 | $26.10 | 123,000 | — | — |
| 2024-11-05 | $24.77 | $24.89 | 99,000 | — | — |
| 2024-11-04 | $23.96 | $24.08 | 118,500 | — | — |
| 2024-11-01 | $24.00 | $24.12 | 177,200 | — | — |
| 2024-10-31 | $23.91 | $24.03 | 107,800 | — | — |
| 2024-10-30 | $24.78 | $24.90 | 84,200 | — | — |
| 2024-10-29 | $24.89 | $25.01 | 94,400 | — | — |
| 2024-10-28 | $24.95 | $25.07 | 79,100 | — | — |
| 2024-10-25 | $24.32 | $24.44 | 68,800 | — | — |
| 2024-10-24 | $24.42 | $24.54 | 86,300 | — | — |
| 2024-10-23 | $24.15 | $24.27 | 127,300 | — | — |
| 2024-10-22 | $24.24 | $24.36 | 143,800 | — | — |
| 2024-10-21 | $24.83 | $24.95 | 113,800 | — | — |
| 2024-10-18 | $25.34 | $25.46 | 94,300 | — | — |
| 2024-10-17 | $24.81 | $24.93 | 114,300 | — | — |
| 2024-10-16 | $25.40 | $25.52 | 185,100 | — | — |
| 2024-10-15 | $24.56 | $24.68 | 146,300 | — | — |
| 2024-10-14 | $24.26 | $24.38 | 117,900 | — | — |
| 2024-10-11 | $24.86 | $24.98 | 133,300 | — | — |
| 2024-10-10 | $24.22 | $24.34 | 125,300 | — | — |
| 2024-10-09 | $24.06 | $24.18 | 185,700 | — | — |
| 2024-10-08 | $24.03 | $24.15 | 109,500 | — | — |
| 2024-10-07 | $24.09 | $24.21 | 106,300 | — | — |
| 2024-10-04 | $24.54 | $24.66 | 90,200 | — | — |
| 2024-10-03 | $24.06 | $24.18 | 123,600 | — | — |
| 2024-10-02 | $24.00 | $24.12 | 143,300 | — | — |
| 2024-10-01 | $24.51 | $24.63 | 177,200 | — | — |
| 2024-09-30 | $24.67 | $24.79 | 285,700 | — | — |
| 2024-09-27 | $25.21 | $25.33 | 198,500 | — | — |
| 2024-09-26 | $24.62 | $24.74 | 135,800 | — | — |
| 2024-09-25 | $24.14 | $24.26 | 145,000 | — | — |
| 2024-09-24 | $24.86 | $24.98 | 165,900 | — | — |
| 2024-09-23 | $24.88 | $25.00 | 156,900 | — | — |
| 2024-09-20 | $25.13 | $25.25 | 291,100 | — | — |
| 2024-09-19 | $25.56 | $25.69 | 163,500 | — | — |
| 2024-09-18 | $25.55 | $25.68 | 261,000 | — | — |
| 2024-09-17 | $25.57 | $25.63 | 139,400 | — | — |
| 2024-09-16 | $25.62 | $25.68 | 225,800 | — | — |
| 2024-09-13 | $25.60 | $25.66 | 259,600 | — | — |
| 2024-09-12 | $24.94 | $24.99 | 164,200 | — | — |
| 2024-09-11 | $24.78 | $24.83 | 281,500 | — | — |
| 2024-09-10 | $24.22 | $24.27 | 312,800 | — | — |
| 2024-09-09 | $25.50 | $25.55 | 347,700 | — | — |
| 2024-09-06 | $24.64 | $24.69 | 451,200 | — | — |
| 2024-09-05 | $26.51 | $26.57 | 566,100 | — | — |
| 2024-09-04 | $26.80 | $26.86 | 918,800 | — | — |
| 2024-09-03 | $32.24 | $32.31 | 164,600 | — | — |
| 2024-08-30 | $32.53 | $32.60 | 71,800 | — | — |
| 2024-08-29 | $33.17 | $33.24 | 109,800 | — | — |
| 2024-08-28 | $33.92 | $33.99 | 99,800 | — | — |
| 2024-08-27 | $34.66 | $34.73 | 57,400 | — | — |
| 2024-08-26 | $34.48 | $34.55 | 117,900 | — | — |
| 2024-08-23 | $34.10 | $34.17 | 103,700 | — | — |
| 2024-08-22 | $33.30 | $33.37 | 55,100 | — | — |
| 2024-08-21 | $34.12 | $34.19 | 65,900 | — | — |
| 2024-08-20 | $33.65 | $33.72 | 92,400 | — | — |
| 2024-08-19 | $34.45 | $34.52 | 127,800 | — | — |
| 2024-08-16 | $35.48 | $35.56 | 99,200 | — | — |
| 2024-08-15 | $35.57 | $35.65 | 69,900 | — | — |
| 2024-08-14 | $33.95 | $34.02 | 97,900 | — | — |
| 2024-08-13 | $34.07 | $34.14 | 106,000 | — | — |
| 2024-08-12 | $35.05 | $35.13 | 227,800 | — | — |
| 2024-08-09 | $35.68 | $35.76 | 68,400 | — | — |
| 2024-08-08 | $35.08 | $35.16 | 105,100 | — | — |
| 2024-08-07 | $33.63 | $33.70 | 94,500 | — | — |
| 2024-08-06 | $33.63 | $33.70 | 92,600 | — | — |
| 2024-08-05 | $33.64 | $33.71 | 173,700 | — | — |
| 2024-08-02 | $34.80 | $34.87 | 159,400 | — | — |
| 2024-08-01 | $36.45 | $36.53 | 198,800 | — | — |
| 2024-07-31 | $38.45 | $38.53 | 115,900 | — | — |
| 2024-07-30 | $37.52 | $37.60 | 87,600 | — | — |
| 2024-07-29 | $38.39 | $38.47 | 108,600 | — | — |
| 2024-07-26 | $38.79 | $38.87 | 94,500 | — | — |
| 2024-07-25 | $37.80 | $37.88 | 100,100 | — | — |
| 2024-07-24 | $38.09 | $38.17 | 138,100 | — | — |
| 2024-07-23 | $39.59 | $39.68 | 118,100 | — | — |
| 2024-07-22 | $38.94 | $39.02 | 206,500 | — | — |
| 2024-07-19 | $38.51 | $38.59 | 224,500 | — | — |
| 2024-07-18 | $38.77 | $38.85 | 184,700 | — | — |
| 2024-07-17 | $38.39 | $38.47 | 135,800 | — | — |
| 2024-07-16 | $38.74 | $38.82 | 271,700 | — | — |
| 2024-07-15 | $37.50 | $37.58 | 389,900 | — | — |
| 2024-07-12 | $37.41 | $37.49 | 171,700 | — | — |
| 2024-07-11 | $36.65 | $36.73 | 380,900 | — | — |
| 2024-07-10 | $34.64 | $34.71 | 230,600 | — | — |
| 2024-07-09 | $33.93 | $34.00 | 156,200 | — | — |
| 2024-07-08 | $34.15 | $34.22 | 236,200 | — | — |
| 2024-07-05 | $34.00 | $34.07 | 128,900 | — | — |
| 2024-07-03 | $34.85 | $34.93 | 93,500 | — | — |
| 2024-07-02 | $35.92 | $36.00 | 185,300 | — | — |
| 2024-07-01 | $35.00 | $35.08 | 238,900 | — | — |
| 2024-06-28 | $34.97 | $35.05 | 609,100 | — | — |
| 2024-06-27 | $33.92 | $33.99 | 154,700 | — | — |
| 2024-06-26 | $33.84 | $33.91 | 186,500 | — | — |
| 2024-06-25 | $34.05 | $34.12 | 109,500 | — | — |
| 2024-06-24 | $34.32 | $34.39 | 219,400 | — | — |
| 2024-06-21 | $34.09 | $34.16 | 169,300 | — | — |
| 2024-06-20 | $34.66 | $34.73 | 306,700 | — | — |
| 2024-06-18 | $33.78 | $33.85 | 149,000 | — | — |
| 2024-06-17 | $34.24 | $34.31 | 261,900 | — | — |
| 2024-06-14 | $32.80 | $32.87 | 361,100 | — | — |
| 2024-06-13 | $32.00 | $32.07 | 1,508,700 | — | — |
| 2024-06-12 | $39.55 | $39.64 | 204,500 | — | — |
| 2024-06-11 | $38.58 | $38.66 | 117,600 | — | — |
| 2024-06-10 | $39.34 | $39.42 | 237,900 | — | — |
| 2024-06-07 | $37.95 | $38.03 | 453,400 | — | — |
| 2024-06-06 | $35.21 | $35.29 | 128,000 | — | — |
| 2024-06-05 | $35.30 | $35.38 | 91,400 | — | — |
| 2024-06-04 | $34.96 | $35.04 | 95,600 | — | — |
| 2024-06-03 | $35.40 | $35.48 | 141,900 | — | — |
| 2024-05-31 | $33.70 | $33.77 | 112,000 | — | — |
| 2024-05-30 | $33.94 | $34.01 | 86,700 | — | — |
| 2024-05-29 | $32.73 | $32.80 | 49,500 | — | — |
| 2024-05-28 | $32.59 | $32.59 | 42,600 | — | — |
| 2024-05-24 | $32.01 | $32.01 | 26,400 | — | — |
| 2024-05-23 | $31.43 | $31.43 | 66,700 | — | — |
| 2024-05-22 | $31.85 | $31.85 | 37,400 | — | — |
| 2024-05-21 | $31.84 | $31.84 | 22,900 | — | — |
| 2024-05-20 | $31.77 | $31.77 | 51,600 | — | — |
| 2024-05-17 | $31.32 | $31.32 | 29,100 | — | — |
| 2024-05-16 | $31.34 | $31.34 | 68,800 | — | — |
| 2024-05-15 | $31.70 | $31.70 | 216,100 | — | — |
| 2024-05-14 | $28.40 | $28.40 | 52,600 | — | — |
| 2024-05-13 | $27.88 | $27.88 | 38,300 | — | — |
| 2024-05-10 | $28.05 | $28.05 | 22,900 | — | — |
| 2024-05-09 | $28.42 | $28.42 | 63,100 | — | — |
| 2024-05-08 | $27.83 | $27.83 | 22,600 | — | — |
| 2024-05-07 | $27.92 | $27.92 | 42,600 | — | — |
| 2024-05-06 | $27.92 | $27.92 | 40,700 | — | — |
| 2024-05-03 | $27.54 | $27.54 | 36,600 | — | — |
| 2024-05-02 | $26.90 | $26.90 | 61,500 | — | — |
| 2024-05-01 | $25.98 | $25.98 | 82,500 | — | — |
| 2024-04-30 | $24.92 | $24.92 | 41,100 | — | — |
| 2024-04-29 | $25.87 | $25.87 | 65,200 | — | — |
| 2024-04-26 | $26.01 | $26.01 | 22,100 | — | — |
| 2024-04-25 | $25.37 | $25.37 | 34,700 | — | — |
| 2024-04-24 | $25.73 | $25.73 | 47,200 | — | — |
| 2024-04-23 | $26.13 | $26.13 | 80,800 | — | — |
| 2024-04-22 | $25.07 | $25.07 | 79,100 | — | — |
| 2024-04-19 | $25.50 | $25.50 | 48,700 | — | — |
| 2024-04-18 | $25.28 | $25.28 | 50,000 | — | — |
| 2024-04-17 | $25.41 | $25.41 | 45,300 | — | — |
| 2024-04-16 | $25.42 | $25.42 | 53,300 | — | — |
| 2024-04-15 | $25.42 | $25.42 | 47,700 | — | — |
| 2024-04-12 | $25.94 | $25.94 | 56,400 | — | — |
| 2024-04-11 | $27.30 | $27.30 | 48,500 | — | — |
| 2024-04-10 | $28.30 | $28.30 | 105,500 | — | — |
| 2024-04-09 | $29.49 | $29.49 | 58,300 | — | — |
| 2024-04-08 | $29.00 | $29.00 | 67,000 | — | — |
| 2024-04-05 | $29.15 | $29.15 | 60,200 | — | — |
| 2024-04-04 | $29.34 | $29.34 | 49,800 | — | — |
| 2024-04-03 | $30.76 | $30.76 | 46,700 | — | — |
| 2024-04-02 | $30.86 | $30.86 | 75,300 | — | — |
| 2024-04-01 | $32.55 | $32.55 | 107,200 | — | — |
| 2024-03-28 | $31.97 | $31.97 | 327,000 | — | — |
| 2024-03-27 | $30.83 | $30.83 | 343,000 | — | — |
| 2024-03-26 | $31.48 | $31.48 | 90,000 | — | — |
| 2024-03-25 | $30.45 | $30.45 | 102,900 | — | — |
| 2024-03-22 | $30.09 | $30.09 | 105,500 | — | — |
| 2024-03-21 | $29.26 | $29.26 | 258,300 | — | — |
| 2024-03-20 | $26.47 | $26.47 | 461,400 | — | — |
| 2024-03-19 | $24.73 | $24.73 | 225,200 | — | — |
| 2024-03-18 | $23.91 | $23.91 | 174,800 | — | — |
| 2024-03-15 | $26.43 | $26.43 | 151,700 | — | — |
| 2024-03-14 | $26.35 | $26.35 | 182,600 | — | — |
| 2024-03-13 | $25.83 | $25.83 | 112,600 | — | — |
| 2024-03-12 | $25.16 | $25.16 | 43,900 | — | — |
| 2024-03-11 | $25.23 | $25.23 | 47,000 | — | — |
| 2024-03-08 | $24.91 | $24.91 | 40,600 | — | — |
| 2024-03-07 | $25.31 | $25.31 | 56,900 | — | — |
| 2024-03-06 | $25.29 | $25.29 | 59,600 | — | — |
| 2024-03-05 | $25.28 | $25.28 | 51,000 | — | — |
| 2024-03-04 | $25.17 | $25.17 | 93,000 | — | — |
| 2024-03-01 | $25.00 | $25.00 | 39,900 | — | — |
| 2024-02-29 | $24.99 | $24.99 | 68,300 | — | — |
| 2024-02-28 | $25.21 | $25.21 | 58,800 | — | — |
| 2024-02-27 | $25.26 | $25.26 | 39,400 | — | — |
| 2024-02-26 | $25.34 | $25.34 | 25,700 | — | — |
| 2024-02-23 | $25.21 | $25.21 | 29,700 | — | — |
| 2024-02-22 | $24.65 | $24.65 | 46,300 | — | — |
| 2024-02-21 | $24.88 | $24.88 | 47,600 | — | — |
| 2024-02-20 | $24.87 | $24.87 | 71,700 | — | — |
| 2024-02-16 | $25.74 | $25.74 | 76,100 | — | — |
| 2024-02-15 | $26.17 | $26.17 | 76,300 | — | — |
| 2024-02-14 | $25.44 | $25.44 | 48,200 | — | — |
| 2024-02-13 | $25.05 | $25.05 | 113,600 | — | — |
| 2024-02-12 | $25.80 | $25.80 | 146,500 | — | — |
| 2024-02-09 | $25.26 | $25.26 | 40,500 | — | — |
| 2024-02-08 | $25.11 | $25.11 | 33,900 | — | — |
| 2024-02-07 | $24.85 | $24.85 | 145,500 | — | — |
| 2024-02-06 | $24.04 | $24.04 | 42,700 | — | — |
| 2024-02-05 | $23.48 | $23.48 | 52,500 | — | — |
| 2024-02-02 | $23.83 | $23.83 | 74,700 | — | — |
| 2024-02-01 | $23.40 | $23.40 | 42,300 | — | — |
| 2024-01-31 | $23.31 | $23.31 | 63,600 | — | — |
| 2024-01-30 | $24.45 | $24.45 | 49,500 | — | — |
| 2024-01-29 | $24.35 | $24.35 | 36,600 | — | — |
| 2024-01-26 | $24.40 | $24.40 | 37,000 | — | — |
| 2024-01-25 | $24.24 | $24.24 | 84,900 | — | — |
| 2024-01-24 | $24.09 | $24.09 | 53,900 | — | — |
| 2024-01-23 | $24.68 | $24.68 | 32,900 | — | — |
| 2024-01-22 | $25.01 | $25.01 | 82,100 | — | — |
| 2024-01-19 | $24.33 | $24.33 | 65,900 | — | — |
| 2024-01-18 | $24.07 | $24.07 | 68,400 | — | — |
| 2024-01-17 | $23.82 | $23.82 | 68,900 | — | — |
| 2024-01-16 | $23.95 | $23.95 | 135,200 | — | — |
| 2024-01-12 | $23.63 | $23.63 | 88,400 | — | — |
| 2024-01-11 | $23.46 | $23.46 | 120,800 | — | — |
| 2024-01-10 | $24.95 | $24.95 | 90,500 | — | — |
| 2024-01-09 | $24.87 | $24.87 | 98,800 | — | — |
| 2024-01-08 | $25.02 | $25.02 | 110,400 | — | — |
| 2024-01-05 | $24.34 | $24.34 | 107,500 | — | — |
| 2024-01-04 | $25.44 | $25.44 | 90,600 | — | — |
| 2024-01-03 | $24.92 | $24.92 | 111,200 | — | — |
| 2024-01-02 | $25.36 | $25.36 | 130,000 | — | — |