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
- 2024-07-25 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 | $27.58 | $27.58 | 228,000 | — | — |
| 2024-12-30 | $27.36 | $27.36 | 31,700 | — | — |
| 2024-12-27 | $27.47 | $27.47 | 39,900 | — | — |
| 2024-12-26 | $27.54 | $27.54 | 96,800 | — | — |
| 2024-12-24 | $28.13 | $28.13 | 35,900 | — | — |
| 2024-12-23 | $27.53 | $27.53 | 85,200 | — | — |
| 2024-12-20 | $27.75 | $27.75 | 134,800 | — | — |
| 2024-12-19 | $27.57 | $27.57 | 129,900 | — | — |
| 2024-12-18 | $27.50 | $27.50 | 273,200 | — | — |
| 2024-12-17 | $28.39 | $28.39 | 229,400 | — | — |
| 2024-12-16 | $28.66 | $28.66 | 173,100 | — | — |
| 2024-12-13 | $28.74 | $28.74 | 115,500 | — | — |
| 2024-12-12 | $28.53 | $28.53 | 79,100 | — | — |
| 2024-12-11 | $28.63 | $28.63 | 167,700 | — | — |
| 2024-12-10 | $28.54 | $28.54 | 244,100 | — | — |
| 2024-12-09 | $28.72 | $28.72 | 215,900 | — | — |
| 2024-12-06 | $28.57 | $28.57 | 178,200 | — | — |
| 2024-12-05 | $28.38 | $28.38 | 264,800 | — | — |
| 2024-12-04 | $27.81 | $27.81 | 317,800 | — | — |
| 2024-12-03 | $27.23 | $27.23 | 159,400 | — | — |
| 2024-12-02 | $27.81 | $27.81 | 172,300 | — | — |
| 2024-11-29 | $27.73 | $27.73 | 79,300 | — | — |
| 2024-11-27 | $27.94 | $27.94 | 198,900 | — | — |
| 2024-11-26 | $27.05 | $27.05 | 119,600 | — | — |
| 2024-11-25 | $26.95 | $26.95 | 272,200 | — | — |
| 2024-11-22 | $26.86 | $26.86 | 507,600 | — | — |
| 2024-11-21 | $27.71 | $27.71 | 322,700 | — | — |
| 2024-11-20 | $28.49 | $28.49 | 244,400 | — | — |
| 2024-11-19 | $28.15 | $28.15 | 173,600 | — | — |
| 2024-11-18 | $27.83 | $27.83 | 110,400 | — | — |
| 2024-11-15 | $27.74 | $27.74 | 186,800 | — | — |
| 2024-11-14 | $27.86 | $27.86 | 258,600 | — | — |
| 2024-11-13 | $27.74 | $27.74 | 277,500 | — | — |
| 2024-11-12 | $27.00 | $27.00 | 169,600 | — | — |
| 2024-11-11 | $27.02 | $27.02 | 203,500 | — | — |
| 2024-11-08 | $27.27 | $27.27 | 163,500 | — | — |
| 2024-11-07 | $27.86 | $27.86 | 463,800 | — | — |
| 2024-11-06 | $27.43 | $27.43 | 246,700 | — | — |
| 2024-11-05 | $27.08 | $27.08 | 86,300 | — | — |
| 2024-11-04 | $27.11 | $27.11 | 160,500 | — | — |
| 2024-11-01 | $26.82 | $26.82 | 73,100 | — | — |
| 2024-10-31 | $26.80 | $26.80 | 79,100 | — | — |
| 2024-10-30 | $27.10 | $27.10 | 148,400 | — | — |
| 2024-10-29 | $27.59 | $27.59 | 141,400 | — | — |
| 2024-10-28 | $27.85 | $27.85 | 196,000 | — | — |
| 2024-10-25 | $27.62 | $27.62 | 116,700 | — | — |
| 2024-10-24 | $27.64 | $27.64 | 149,400 | — | — |
| 2024-10-23 | $27.79 | $27.79 | 225,400 | — | — |
| 2024-10-22 | $27.56 | $27.56 | 163,100 | — | — |
| 2024-10-21 | $27.19 | $27.19 | 335,300 | — | — |
| 2024-10-18 | $26.46 | $26.46 | 261,200 | — | — |
| 2024-10-17 | $26.37 | $26.37 | 214,900 | — | — |
| 2024-10-16 | $26.47 | $26.47 | 247,700 | — | — |
| 2024-10-15 | $25.87 | $25.87 | 221,100 | — | — |
| 2024-10-14 | $26.00 | $26.00 | 148,900 | — | — |
| 2024-10-11 | $26.29 | $26.29 | 162,600 | — | — |
| 2024-10-10 | $26.01 | $26.01 | 103,300 | — | — |
| 2024-10-09 | $25.91 | $25.91 | 227,200 | — | — |
| 2024-10-08 | $25.85 | $25.85 | 185,500 | — | — |
| 2024-10-07 | $26.01 | $26.01 | 115,100 | — | — |
| 2024-10-04 | $25.70 | $25.70 | 83,200 | — | — |
| 2024-10-03 | $24.99 | $24.99 | 109,300 | — | — |
| 2024-10-02 | $25.37 | $25.37 | 116,600 | — | — |
| 2024-10-01 | $25.98 | $25.98 | 130,800 | — | — |
| 2024-09-30 | $26.41 | $26.41 | 286,900 | — | — |
| 2024-09-27 | $26.37 | $26.37 | 121,900 | — | — |
| 2024-09-26 | $26.59 | $26.59 | 158,500 | — | — |
| 2024-09-25 | $26.15 | $26.15 | 120,400 | — | — |
| 2024-09-24 | $26.57 | $26.57 | 90,100 | — | — |
| 2024-09-23 | $26.22 | $26.22 | 230,500 | — | — |
| 2024-09-20 | $26.22 | $26.22 | 68,200 | — | — |
| 2024-09-19 | $26.12 | $26.12 | 179,400 | — | — |
| 2024-09-18 | $26.02 | $26.02 | 19,000 | — | — |
| 2024-09-17 | $26.00 | $26.00 | 72,300 | — | — |
| 2024-09-16 | $26.05 | $26.05 | 173,000 | — | — |
| 2024-09-13 | $25.59 | $25.59 | 145,500 | — | — |
| 2024-09-12 | $24.86 | $24.86 | 188,100 | — | — |
| 2024-09-11 | $24.12 | $24.12 | 94,400 | — | — |
| 2024-09-10 | $23.74 | $23.74 | 97,800 | — | — |
| 2024-09-09 | $23.77 | $23.77 | 220,600 | — | — |
| 2024-09-06 | $23.78 | $23.78 | 109,900 | — | — |
| 2024-09-05 | $24.40 | $24.40 | 125,400 | — | — |
| 2024-09-04 | $24.50 | $24.50 | 125,400 | — | — |
| 2024-09-03 | $24.99 | $24.99 | 123,000 | — | — |
| 2024-08-30 | $25.50 | $25.50 | 470,600 | — | — |
| 2024-08-29 | $25.79 | $25.79 | 199,900 | — | — |
| 2024-08-28 | $26.00 | $26.00 | 170,400 | — | — |
| 2024-08-27 | $25.75 | $25.75 | 196,300 | — | — |
| 2024-08-26 | $26.04 | $26.04 | 224,200 | — | — |
| 2024-08-23 | $25.83 | $25.83 | 255,600 | — | — |
| 2024-08-22 | $24.93 | $24.93 | 409,100 | — | — |
| 2024-08-21 | $24.51 | $24.51 | 286,100 | — | — |
| 2024-08-20 | $24.33 | $24.33 | 194,300 | — | — |
| 2024-08-19 | $24.34 | $24.34 | 297,800 | — | — |
| 2024-08-16 | $24.00 | $24.00 | 353,100 | — | — |
| 2024-08-15 | $24.00 | $24.00 | 336,900 | — | — |
| 2024-08-14 | $24.00 | $24.00 | 581,900 | — | — |
| 2024-08-13 | $24.00 | $24.00 | 360,600 | — | — |
| 2024-08-12 | $24.37 | $24.37 | 114,500 | — | — |
| 2024-08-09 | $24.00 | $24.00 | 145,800 | — | — |
| 2024-08-08 | $23.70 | $23.70 | 217,700 | — | — |
| 2024-08-07 | $23.77 | $23.77 | 3,959,900 | — | — |
| 2024-08-06 | $23.57 | $23.57 | 152,800 | — | — |
| 2024-08-05 | $22.84 | $22.84 | 740,800 | — | — |
| 2024-08-02 | $23.63 | $23.63 | 612,500 | — | — |
| 2024-08-01 | $24.50 | $24.50 | 2,392,700 | — | — |
| 2024-07-31 | $24.80 | $24.80 | 1,741,700 | — | — |
| 2024-07-30 | $24.75 | $24.75 | 2,736,200 | — | — |
| 2024-07-29 | $24.92 | $24.92 | 1,154,500 | — | — |
| 2024-07-26 | $25.25 | $25.25 | 1,027,700 | — | — |
| 2024-07-25 | $24.70 | $24.70 | 8,909,500 | — | — |