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
- 2021-04-15 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 | $30.26 | $34.60 | 37,600 | — | — |
| 2024-12-30 | $29.92 | $34.21 | 19,400 | — | — |
| 2024-12-27 | $30.03 | $34.33 | 17,200 | — | — |
| 2024-12-26 | $30.71 | $35.11 | 18,400 | — | — |
| 2024-12-24 | $30.22 | $34.55 | 15,200 | — | — |
| 2024-12-23 | $30.18 | $34.50 | 22,800 | — | — |
| 2024-12-20 | $30.11 | $34.42 | 111,100 | — | — |
| 2024-12-19 | $29.74 | $34.00 | 34,100 | — | — |
| 2024-12-18 | $29.70 | $33.96 | 47,900 | — | — |
| 2024-12-17 | $31.38 | $35.88 | 55,900 | — | — |
| 2024-12-16 | $32.34 | $36.97 | 46,700 | — | — |
| 2024-12-13 | $32.44 | $37.09 | 41,400 | — | — |
| 2024-12-12 | $32.08 | $36.68 | 19,400 | — | — |
| 2024-12-11 | $32.37 | $37.01 | 86,900 | — | — |
| 2024-12-10 | $31.70 | $36.24 | 31,000 | — | — |
| 2024-12-09 | $31.48 | $35.99 | 28,400 | — | — |
| 2024-12-06 | $31.21 | $35.68 | 26,700 | — | — |
| 2024-12-05 | $31.17 | $35.64 | 36,600 | — | — |
| 2024-12-04 | $31.54 | $36.06 | 26,200 | — | — |
| 2024-12-03 | $31.37 | $35.87 | 42,700 | — | — |
| 2024-12-02 | $31.26 | $35.74 | 33,700 | — | — |
| 2024-11-29 | $30.89 | $35.32 | 17,200 | — | — |
| 2024-11-27 | $30.46 | $34.83 | 47,300 | — | — |
| 2024-11-26 | $30.91 | $35.34 | 31,100 | — | — |
| 2024-11-25 | $30.87 | $35.29 | 27,700 | — | — |
| 2024-11-22 | $30.64 | $35.03 | 26,000 | — | — |
| 2024-11-21 | $29.60 | $33.84 | 63,800 | — | — |
| 2024-11-20 | $28.55 | $32.64 | 60,200 | — | — |
| 2024-11-19 | $28.91 | $32.60 | 59,000 | — | — |
| 2024-11-18 | $29.20 | $32.92 | 49,400 | — | — |
| 2024-11-15 | $29.48 | $33.24 | 73,300 | — | — |
| 2024-11-14 | $30.28 | $34.14 | 36,000 | — | — |
| 2024-11-13 | $30.63 | $34.53 | 74,300 | — | — |
| 2024-11-12 | $30.68 | $34.59 | 41,700 | — | — |
| 2024-11-11 | $30.37 | $34.24 | 50,500 | — | — |
| 2024-11-08 | $29.62 | $33.40 | 47,100 | — | — |
| 2024-11-07 | $29.35 | $33.09 | 30,000 | — | — |
| 2024-11-06 | $29.65 | $33.43 | 64,000 | — | — |
| 2024-11-05 | $27.18 | $30.65 | 44,800 | — | — |
| 2024-11-04 | $26.78 | $30.19 | 21,700 | — | — |
| 2024-11-01 | $26.67 | $30.07 | 27,700 | — | — |
| 2024-10-31 | $26.70 | $30.10 | 21,400 | — | — |
| 2024-10-30 | $26.90 | $30.33 | 15,200 | — | — |
| 2024-10-29 | $26.83 | $30.25 | 20,800 | — | — |
| 2024-10-28 | $26.75 | $30.16 | 12,200 | — | — |
| 2024-10-25 | $26.38 | $29.74 | 16,900 | — | — |
| 2024-10-24 | $26.83 | $30.25 | 16,400 | — | — |
| 2024-10-23 | $26.59 | $29.98 | 12,200 | — | — |
| 2024-10-22 | $26.90 | $30.33 | 20,300 | — | — |
| 2024-10-21 | $26.94 | $30.37 | 14,800 | — | — |
| 2024-10-18 | $27.59 | $31.11 | 42,500 | — | — |
| 2024-10-17 | $27.76 | $31.30 | 17,400 | — | — |
| 2024-10-16 | $27.39 | $30.88 | 20,700 | — | — |
| 2024-10-15 | $26.84 | $30.26 | 21,000 | — | — |
| 2024-10-14 | $26.82 | $30.24 | 24,800 | — | — |
| 2024-10-11 | $26.72 | $30.13 | 25,500 | — | — |
| 2024-10-10 | $25.90 | $29.20 | 26,100 | — | — |
| 2024-10-09 | $25.89 | $29.19 | 11,800 | — | — |
| 2024-10-08 | $25.61 | $28.87 | 12,100 | — | — |
| 2024-10-07 | $25.60 | $28.86 | 16,900 | — | — |
| 2024-10-04 | $25.49 | $28.74 | 11,200 | — | — |
| 2024-10-03 | $25.22 | $28.44 | 24,100 | — | — |
| 2024-10-02 | $25.37 | $28.60 | 17,200 | — | — |
| 2024-10-01 | $25.56 | $28.82 | 18,900 | — | — |
| 2024-09-30 | $25.89 | $29.19 | 25,300 | — | — |
| 2024-09-27 | $25.83 | $29.12 | 30,500 | — | — |
| 2024-09-26 | $26.00 | $29.31 | 28,600 | — | — |
| 2024-09-25 | $25.56 | $28.82 | 22,500 | — | — |
| 2024-09-24 | $25.70 | $28.98 | 26,400 | — | — |
| 2024-09-23 | $25.84 | $29.13 | 24,600 | — | — |
| 2024-09-20 | $26.33 | $29.69 | 111,800 | — | — |
| 2024-09-19 | $26.50 | $29.88 | 29,500 | — | — |
| 2024-09-18 | $25.94 | $29.25 | 36,900 | — | — |
| 2024-09-17 | $25.95 | $29.26 | 51,400 | — | — |
| 2024-09-16 | $25.48 | $28.73 | 28,200 | — | — |
| 2024-09-13 | $25.41 | $28.65 | 26,400 | — | — |
| 2024-09-12 | $24.78 | $27.94 | 29,700 | — | — |
| 2024-09-11 | $24.51 | $27.63 | 30,700 | — | — |
| 2024-09-10 | $24.51 | $27.63 | 37,900 | — | — |
| 2024-09-09 | $24.30 | $27.40 | 36,400 | — | — |
| 2024-09-06 | $24.24 | $27.33 | 40,400 | — | — |
| 2024-09-05 | $24.24 | $27.33 | 32,300 | — | — |
| 2024-09-04 | $24.23 | $27.32 | 55,700 | — | — |
| 2024-09-03 | $24.29 | $27.39 | 78,100 | — | — |
| 2024-08-30 | $25.34 | $28.57 | 131,700 | — | — |
| 2024-08-29 | $25.64 | $28.91 | 83,800 | — | — |
| 2024-08-28 | $25.78 | $29.07 | 36,300 | — | — |
| 2024-08-27 | $25.93 | $29.24 | 34,900 | — | — |
| 2024-08-26 | $26.38 | $29.74 | 41,800 | — | — |
| 2024-08-23 | $26.33 | $29.69 | 59,700 | — | — |
| 2024-08-22 | $25.21 | $28.42 | 32,500 | — | — |
| 2024-08-21 | $25.47 | $28.72 | 50,200 | — | — |
| 2024-08-20 | $25.80 | $28.53 | 46,200 | — | — |
| 2024-08-19 | $25.73 | $28.45 | 36,500 | — | — |
| 2024-08-16 | $25.61 | $28.32 | 87,300 | — | — |
| 2024-08-15 | $25.74 | $28.46 | 22,800 | — | — |
| 2024-08-14 | $24.76 | $27.38 | 47,200 | — | — |
| 2024-08-13 | $25.76 | $28.48 | 87,900 | — | — |
| 2024-08-12 | $24.49 | $27.08 | 108,400 | — | — |
| 2024-08-09 | $23.84 | $26.36 | 171,000 | — | — |
| 2024-08-08 | $27.99 | $30.95 | 27,600 | — | — |
| 2024-08-07 | $27.93 | $30.88 | 34,300 | — | — |
| 2024-08-06 | $27.82 | $30.76 | 20,700 | — | — |
| 2024-08-05 | $27.33 | $30.22 | 44,600 | — | — |
| 2024-08-02 | $27.49 | $30.39 | 25,800 | — | — |
| 2024-08-01 | $28.72 | $31.75 | 65,000 | — | — |
| 2024-07-31 | $29.87 | $33.03 | 26,000 | — | — |
| 2024-07-30 | $29.46 | $32.57 | 20,200 | — | — |
| 2024-07-29 | $29.51 | $32.63 | 21,800 | — | — |
| 2024-07-26 | $29.49 | $32.61 | 47,700 | — | — |
| 2024-07-25 | $28.89 | $31.94 | 35,800 | — | — |
| 2024-07-24 | $28.34 | $31.33 | 59,300 | — | — |
| 2024-07-23 | $29.89 | $33.05 | 34,600 | — | — |
| 2024-07-22 | $29.83 | $32.98 | 68,700 | — | — |
| 2024-07-19 | $28.78 | $31.82 | 47,800 | — | — |
| 2024-07-18 | $29.51 | $32.63 | 29,100 | — | — |
| 2024-07-17 | $29.94 | $33.10 | 44,700 | — | — |
| 2024-07-16 | $30.35 | $33.56 | 82,200 | — | — |
| 2024-07-15 | $29.46 | $32.57 | 28,500 | — | — |
| 2024-07-12 | $29.00 | $32.06 | 29,000 | — | — |
| 2024-07-11 | $28.97 | $32.03 | 36,100 | — | — |
| 2024-07-10 | $27.38 | $30.27 | 33,600 | — | — |
| 2024-07-09 | $27.00 | $29.85 | 25,400 | — | — |
| 2024-07-08 | $27.26 | $30.14 | 43,200 | — | — |
| 2024-07-05 | $27.23 | $30.11 | 21,600 | — | — |
| 2024-07-03 | $27.88 | $30.83 | 20,000 | — | — |
| 2024-07-02 | $28.00 | $30.96 | 46,600 | — | — |
| 2024-07-01 | $28.32 | $31.31 | 70,700 | — | — |
| 2024-06-28 | $29.58 | $32.70 | 118,000 | — | — |
| 2024-06-27 | $28.72 | $31.75 | 28,200 | — | — |
| 2024-06-26 | $28.24 | $31.22 | 57,700 | — | — |
| 2024-06-25 | $28.60 | $31.62 | 34,100 | — | — |
| 2024-06-24 | $28.62 | $31.64 | 35,700 | — | — |
| 2024-06-21 | $28.75 | $31.79 | 43,100 | — | — |
| 2024-06-20 | $28.62 | $31.64 | 37,100 | — | — |
| 2024-06-18 | $28.62 | $31.64 | 22,600 | — | — |
| 2024-06-17 | $28.57 | $31.59 | 44,200 | — | — |
| 2024-06-14 | $28.40 | $31.40 | 35,700 | — | — |
| 2024-06-13 | $28.60 | $31.62 | 33,600 | — | — |
| 2024-06-12 | $28.66 | $31.69 | 53,900 | — | — |
| 2024-06-11 | $27.98 | $30.94 | 28,000 | — | — |
| 2024-06-10 | $27.99 | $30.95 | 46,000 | — | — |
| 2024-06-07 | $27.10 | $29.96 | 32,100 | — | — |
| 2024-06-06 | $27.75 | $30.68 | 30,900 | — | — |
| 2024-06-05 | $28.41 | $31.41 | 32,100 | — | — |
| 2024-06-04 | $28.11 | $31.08 | 35,600 | — | — |
| 2024-06-03 | $28.37 | $31.37 | 56,000 | — | — |
| 2024-05-31 | $28.54 | $31.55 | 31,800 | — | — |
| 2024-05-30 | $28.42 | $31.42 | 29,900 | — | — |
| 2024-05-29 | $28.31 | $31.30 | 22,600 | — | — |
| 2024-05-28 | $28.64 | $31.67 | 41,300 | — | — |
| 2024-05-24 | $28.91 | $31.96 | 26,300 | — | — |
| 2024-05-23 | $28.00 | $30.96 | 52,300 | — | — |
| 2024-05-22 | $28.42 | $31.42 | 49,600 | — | — |
| 2024-05-21 | $29.31 | $32.41 | 56,100 | — | — |
| 2024-05-20 | $28.70 | $31.73 | 39,300 | — | — |
| 2024-05-17 | $28.53 | $31.54 | 39,700 | — | — |
| 2024-05-16 | $28.70 | $31.73 | 44,400 | — | — |
| 2024-05-15 | $29.27 | $31.97 | 47,800 | — | — |
| 2024-05-14 | $27.81 | $30.38 | 55,200 | — | — |
| 2024-05-13 | $27.37 | $29.89 | 79,100 | — | — |
| 2024-05-10 | $26.71 | $29.18 | 51,400 | — | — |
| 2024-05-09 | $28.94 | $31.61 | 38,100 | — | — |
| 2024-05-08 | $29.35 | $32.06 | 30,500 | — | — |
| 2024-05-07 | $28.63 | $31.28 | 29,800 | — | — |
| 2024-05-06 | $28.22 | $30.83 | 37,800 | — | — |
| 2024-05-03 | $27.66 | $30.22 | 48,400 | — | — |
| 2024-05-02 | $27.83 | $30.40 | 20,000 | — | — |
| 2024-05-01 | $27.31 | $29.83 | 47,800 | — | — |
| 2024-04-30 | $27.10 | $29.60 | 19,100 | — | — |
| 2024-04-29 | $27.44 | $29.98 | 17,900 | — | — |
| 2024-04-26 | $27.31 | $29.83 | 21,800 | — | — |
| 2024-04-25 | $27.06 | $29.56 | 15,600 | — | — |
| 2024-04-24 | $27.05 | $29.55 | 23,300 | — | — |
| 2024-04-23 | $27.19 | $29.70 | 22,200 | — | — |
| 2024-04-22 | $26.34 | $28.77 | 28,100 | — | — |
| 2024-04-19 | $26.83 | $29.31 | 30,300 | — | — |
| 2024-04-18 | $26.47 | $28.92 | 31,100 | — | — |
| 2024-04-17 | $26.63 | $29.09 | 32,800 | — | — |
| 2024-04-16 | $26.87 | $29.35 | 28,200 | — | — |
| 2024-04-15 | $27.27 | $29.79 | 61,900 | — | — |
| 2024-04-12 | $27.73 | $30.29 | 28,800 | — | — |
| 2024-04-11 | $28.99 | $31.67 | 75,000 | — | — |
| 2024-04-10 | $27.79 | $30.36 | 38,100 | — | — |
| 2024-04-09 | $28.32 | $30.94 | 31,000 | — | — |
| 2024-04-08 | $28.73 | $31.39 | 28,100 | — | — |
| 2024-04-05 | $28.87 | $31.54 | 23,700 | — | — |
| 2024-04-04 | $28.14 | $30.74 | 32,500 | — | — |
| 2024-04-03 | $28.31 | $30.93 | 30,100 | — | — |
| 2024-04-02 | $28.06 | $30.65 | 50,100 | — | — |
| 2024-04-01 | $28.80 | $31.46 | 83,400 | — | — |
| 2024-03-28 | $28.61 | $31.25 | 45,800 | — | — |
| 2024-03-27 | $28.25 | $30.86 | 37,700 | — | — |
| 2024-03-26 | $28.11 | $30.71 | 37,500 | — | — |
| 2024-03-25 | $28.01 | $30.60 | 31,200 | — | — |
| 2024-03-22 | $28.64 | $31.29 | 47,000 | — | — |
| 2024-03-21 | $29.07 | $31.76 | 69,900 | — | — |
| 2024-03-20 | $28.31 | $30.93 | 58,900 | — | — |
| 2024-03-19 | $27.28 | $29.80 | 73,000 | — | — |
| 2024-03-18 | $26.15 | $28.57 | 84,200 | — | — |
| 2024-03-15 | $25.93 | $28.33 | 207,500 | — | — |
| 2024-03-14 | $28.91 | $31.58 | 49,200 | — | — |
| 2024-03-13 | $29.40 | $32.12 | 52,900 | — | — |
| 2024-03-12 | $29.41 | $32.13 | 31,400 | — | — |
| 2024-03-11 | $29.38 | $32.10 | 29,400 | — | — |
| 2024-03-08 | $29.26 | $31.96 | 29,200 | — | — |
| 2024-03-07 | $29.43 | $32.15 | 25,600 | — | — |
| 2024-03-06 | $29.00 | $31.68 | 70,700 | — | — |
| 2024-03-05 | $28.93 | $31.60 | 52,000 | — | — |
| 2024-03-04 | $29.68 | $32.42 | 80,600 | — | — |
| 2024-03-01 | $30.10 | $32.88 | 86,800 | — | — |
| 2024-02-29 | $29.59 | $32.32 | 47,600 | — | — |
| 2024-02-28 | $28.23 | $30.84 | 44,800 | — | — |
| 2024-02-27 | $28.57 | $31.21 | 49,200 | — | — |
| 2024-02-26 | $28.71 | $31.36 | 120,000 | — | — |
| 2024-02-23 | $27.77 | $30.34 | 48,100 | — | — |
| 2024-02-22 | $27.34 | $29.87 | 48,800 | — | — |
| 2024-02-21 | $27.08 | $29.58 | 29,400 | — | — |
| 2024-02-20 | $27.69 | $30.25 | 68,700 | — | — |
| 2024-02-16 | $28.28 | $30.57 | 68,900 | — | — |
| 2024-02-15 | $28.37 | $30.66 | 59,900 | — | — |
| 2024-02-14 | $26.50 | $28.64 | 36,600 | — | — |
| 2024-02-13 | $26.03 | $28.13 | 74,300 | — | — |
| 2024-02-12 | $26.80 | $28.97 | 101,300 | — | — |
| 2024-02-09 | $26.72 | $28.88 | 94,400 | — | — |
| 2024-02-08 | $25.98 | $28.08 | 87,400 | — | — |
| 2024-02-07 | $24.79 | $26.79 | 29,400 | — | — |
| 2024-02-06 | $24.56 | $26.55 | 22,000 | — | — |
| 2024-02-05 | $24.25 | $26.21 | 28,700 | — | — |
| 2024-02-02 | $24.81 | $26.82 | 31,800 | — | — |
| 2024-02-01 | $24.64 | $26.63 | 28,100 | — | — |
| 2024-01-31 | $24.12 | $26.07 | 29,400 | — | — |
| 2024-01-30 | $24.97 | $26.99 | 34,300 | — | — |
| 2024-01-29 | $24.78 | $26.78 | 34,000 | — | — |
| 2024-01-26 | $24.51 | $26.49 | 37,600 | — | — |
| 2024-01-25 | $24.13 | $26.08 | 33,700 | — | — |
| 2024-01-24 | $23.63 | $25.54 | 24,800 | — | — |
| 2024-01-23 | $23.85 | $25.78 | 21,900 | — | — |
| 2024-01-22 | $23.80 | $25.72 | 40,700 | — | — |
| 2024-01-19 | $23.71 | $25.63 | 29,200 | — | — |
| 2024-01-18 | $23.75 | $25.67 | 35,800 | — | — |
| 2024-01-17 | $23.21 | $25.09 | 20,400 | — | — |
| 2024-01-16 | $23.20 | $25.08 | 33,900 | — | — |
| 2024-01-12 | $23.60 | $25.51 | 47,400 | — | — |
| 2024-01-11 | $23.14 | $25.01 | 64,300 | — | — |
| 2024-01-10 | $22.90 | $24.75 | 36,700 | — | — |
| 2024-01-09 | $22.90 | $24.75 | 46,700 | — | — |
| 2024-01-08 | $23.07 | $24.93 | 61,300 | — | — |
| 2024-01-05 | $23.74 | $25.66 | 46,100 | — | — |
| 2024-01-04 | $23.79 | $25.71 | 53,800 | — | — |
| 2024-01-03 | $23.57 | $25.48 | 51,900 | — | — |
| 2024-01-02 | $24.46 | $26.44 | 65,600 | — | — |