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
- 2015-10-09 to 2026-09-01
- 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 | $25.18 | $49.43 | 2,300 | — | — |
| 2024-12-30 | $25.09 | $49.24 | 11,000 | — | — |
| 2024-12-27 | $25.00 | $49.07 | 3,900 | — | — |
| 2024-12-26 | $25.05 | $49.17 | 400 | — | — |
| 2024-12-24 | $25.45 | $49.95 | 200 | — | — |
| 2024-12-23 | $25.08 | $49.22 | 2,700 | — | — |
| 2024-12-20 | $24.77 | $48.62 | 11,200 | — | — |
| 2024-12-19 | $24.54 | $48.17 | 7,100 | — | — |
| 2024-12-18 | $24.53 | $48.14 | 4,500 | — | — |
| 2024-12-17 | $25.13 | $49.32 | 7,100 | — | — |
| 2024-12-16 | $25.38 | $49.81 | 300 | — | — |
| 2024-12-13 | $25.81 | $50.66 | 200 | — | — |
| 2024-12-12 | $25.92 | $50.88 | 7,500 | — | — |
| 2024-12-11 | $25.87 | $50.78 | 5,700 | — | — |
| 2024-12-10 | $25.60 | $50.25 | 5,800 | — | — |
| 2024-12-09 | $25.89 | $50.82 | 4,700 | — | — |
| 2024-12-06 | $26.27 | $51.57 | 2,500 | — | — |
| 2024-12-05 | $26.45 | $51.92 | 3,700 | — | — |
| 2024-12-04 | $26.25 | $51.52 | 8,200 | — | — |
| 2024-12-03 | $26.72 | $52.44 | 3,400 | — | — |
| 2024-12-02 | $26.72 | $52.44 | 9,000 | — | — |
| 2024-11-29 | $27.14 | $53.27 | 100 | — | — |
| 2024-11-27 | $26.53 | $52.06 | 1,400 | — | — |
| 2024-11-26 | $26.13 | $51.28 | 800 | — | — |
| 2024-11-25 | $25.82 | $50.68 | 2,700 | — | — |
| 2024-11-22 | $26.09 | $51.22 | 14,800 | — | — |
| 2024-11-21 | $25.79 | $50.63 | 5,000 | — | — |
| 2024-11-20 | $25.40 | $49.86 | 4,000 | — | — |
| 2024-11-19 | $25.37 | $49.80 | 11,700 | — | — |
| 2024-11-18 | $25.19 | $49.45 | 10,100 | — | — |
| 2024-11-15 | $24.96 | $48.99 | 22,100 | — | — |
| 2024-11-14 | $24.67 | $48.42 | 21,800 | — | — |
| 2024-11-13 | $24.44 | $47.98 | 2,300 | — | — |
| 2024-11-12 | $24.36 | $47.81 | 6,700 | — | — |
| 2024-11-11 | $24.55 | $48.18 | 23,100 | — | — |
| 2024-11-08 | $24.57 | $48.23 | 6,700 | — | — |
| 2024-11-07 | $24.81 | $48.70 | 2,800 | — | — |
| 2024-11-06 | $24.73 | $48.54 | 7,200 | — | — |
| 2024-11-05 | $24.03 | $47.17 | 3,800 | — | — |
| 2024-11-04 | $23.72 | $46.55 | 1,400 | — | — |
| 2024-11-01 | $23.61 | $46.33 | 1,300 | — | — |
| 2024-10-31 | $23.62 | $46.35 | 6,100 | — | — |
| 2024-10-30 | $23.68 | $46.48 | 1,700 | — | — |
| 2024-10-29 | $23.75 | $46.61 | 4,000 | — | — |
| 2024-10-28 | $23.71 | $46.53 | 3,300 | — | — |
| 2024-10-25 | $23.83 | $46.77 | 1,000 | — | — |
| 2024-10-24 | $23.88 | $46.86 | 2,000 | — | — |
| 2024-10-23 | $23.83 | $46.76 | 6,200 | — | — |
| 2024-10-22 | $23.79 | $46.69 | 4,400 | — | — |
| 2024-10-21 | $23.72 | $46.55 | 2,800 | — | — |
| 2024-10-18 | $23.87 | $46.85 | 3,600 | — | — |
| 2024-10-17 | $23.90 | $46.91 | 6,900 | — | — |
| 2024-10-16 | $24.12 | $47.34 | 1,700 | — | — |
| 2024-10-15 | $23.99 | $47.09 | 1,000 | — | — |
| 2024-10-14 | $24.31 | $47.71 | 1,700 | — | — |
| 2024-10-11 | $24.30 | $47.69 | 2,400 | — | — |
| 2024-10-10 | $24.56 | $47.46 | 500 | — | — |
| 2024-10-09 | $24.51 | $47.36 | 6,100 | — | — |
| 2024-10-08 | $24.32 | $46.99 | 3,000 | — | — |
| 2024-10-07 | $24.62 | $47.57 | 3,900 | — | — |
| 2024-10-04 | $24.62 | $47.57 | 10,400 | — | — |
| 2024-10-03 | $24.56 | $47.46 | 1,000 | — | — |
| 2024-10-02 | $24.42 | $47.17 | 1,700 | — | — |
| 2024-10-01 | $24.45 | $47.24 | 11,400 | — | — |
| 2024-09-30 | $24.33 | $47.01 | 10,900 | — | — |
| 2024-09-27 | $24.28 | $46.91 | 1,800 | — | — |
| 2024-09-26 | $24.16 | $46.68 | 14,500 | — | — |
| 2024-09-25 | $24.49 | $47.31 | 32,200 | — | — |
| 2024-09-24 | $24.61 | $47.54 | 300 | — | — |
| 2024-09-23 | $24.68 | $47.68 | 4,800 | — | — |
| 2024-09-20 | $24.33 | $47.02 | 10,800 | — | — |
| 2024-09-19 | $24.41 | $47.15 | 3,700 | — | — |
| 2024-09-18 | $24.51 | $47.36 | 5,300 | — | — |
| 2024-09-17 | $24.58 | $47.48 | 4,500 | — | — |
| 2024-09-16 | $24.64 | $47.60 | 2,900 | — | — |
| 2024-09-13 | $24.47 | $47.27 | 4,800 | — | — |
| 2024-09-12 | $24.26 | $46.87 | 1,400 | — | — |
| 2024-09-11 | $24.01 | $46.39 | 700 | — | — |
| 2024-09-10 | $24.01 | $46.39 | 3,900 | — | — |
| 2024-09-09 | $23.79 | $45.96 | 5,400 | — | — |
| 2024-09-06 | $23.87 | $46.12 | 13,900 | — | — |
| 2024-09-05 | $24.05 | $46.47 | 3,900 | — | — |
| 2024-09-04 | $24.00 | $46.37 | 1,800 | — | — |
| 2024-09-03 | $24.10 | $46.57 | 700 | — | — |
| 2024-08-30 | $24.42 | $47.18 | 1,100 | — | — |
| 2024-08-29 | $24.32 | $46.98 | 4,900 | — | — |
| 2024-08-28 | $23.77 | $45.92 | 100 | — | — |
| 2024-08-27 | $24.01 | $46.39 | 2,400 | — | — |
| 2024-08-26 | $24.29 | $46.92 | 1,000 | — | — |
| 2024-08-23 | $24.20 | $46.75 | 19,200 | — | — |
| 2024-08-22 | $23.99 | $46.35 | 1,600 | — | — |
| 2024-08-21 | $23.87 | $46.12 | 9,400 | — | — |
| 2024-08-20 | $23.91 | $46.20 | 100 | — | — |
| 2024-08-19 | $24.30 | $46.95 | 1,600 | — | — |
| 2024-08-16 | $24.20 | $46.75 | 8,800 | — | — |
| 2024-08-15 | $23.79 | $45.96 | 8,400 | — | — |
| 2024-08-14 | $23.46 | $45.33 | 3,400 | — | — |
| 2024-08-13 | $22.98 | $44.41 | 7,200 | — | — |
| 2024-08-12 | $23.05 | $44.52 | 41,300 | — | — |
| 2024-08-09 | $23.44 | $45.29 | 500 | — | — |
| 2024-08-08 | $23.78 | $45.94 | 2,100 | — | — |
| 2024-08-07 | $23.44 | $45.28 | 2,400 | — | — |
| 2024-08-06 | $23.58 | $45.56 | 19,900 | — | — |
| 2024-08-05 | $23.13 | $44.69 | 11,300 | — | — |
| 2024-08-02 | $23.77 | $45.93 | 5,100 | — | — |
| 2024-08-01 | $24.19 | $46.74 | 4,300 | — | — |
| 2024-07-31 | $24.35 | $47.05 | 1,100 | — | — |
| 2024-07-30 | $24.47 | $47.28 | 7,700 | — | — |
| 2024-07-29 | $24.30 | $46.95 | 13,300 | — | — |
| 2024-07-26 | $24.33 | $47.01 | 8,900 | — | — |
| 2024-07-25 | $24.17 | $46.70 | 4,700 | — | — |
| 2024-07-24 | $24.35 | $47.05 | 6,500 | — | — |
| 2024-07-23 | $24.87 | $48.04 | 3,400 | — | — |
| 2024-07-22 | $25.03 | $48.35 | 5,000 | — | — |
| 2024-07-19 | $24.90 | $48.11 | 800 | — | — |
| 2024-07-18 | $24.94 | $48.18 | 2,200 | — | — |
| 2024-07-17 | $24.82 | $47.96 | 1,900 | — | — |
| 2024-07-16 | $24.82 | $47.95 | 5,300 | — | — |
| 2024-07-15 | $24.71 | $47.75 | 9,900 | — | — |
| 2024-07-12 | $24.92 | $47.38 | 2,100 | — | — |
| 2024-07-11 | $24.83 | $47.22 | 9,400 | — | — |
| 2024-07-10 | $24.77 | $47.10 | 1,500 | — | — |
| 2024-07-09 | $24.83 | $47.21 | 2,000 | — | — |
| 2024-07-08 | $24.81 | $47.17 | 5,700 | — | — |
| 2024-07-05 | $24.79 | $47.13 | 3,800 | — | — |
| 2024-07-03 | $24.99 | $47.51 | 5,900 | — | — |
| 2024-07-02 | $24.81 | $47.18 | 7,000 | — | — |
| 2024-07-01 | $24.73 | $47.03 | 2,200 | — | — |
| 2024-06-28 | $24.62 | $46.82 | 4,300 | — | — |
| 2024-06-27 | $24.45 | $46.49 | 23,100 | — | — |
| 2024-06-26 | $24.47 | $46.53 | 9,300 | — | — |
| 2024-06-25 | $24.45 | $46.48 | 5,400 | — | — |
| 2024-06-24 | $24.37 | $46.34 | 3,500 | — | — |
| 2024-06-21 | $23.97 | $45.58 | 17,300 | — | — |
| 2024-06-20 | $23.86 | $45.37 | 140,100 | — | — |
| 2024-06-18 | $23.58 | $44.84 | 93,400 | — | — |
| 2024-06-17 | $23.66 | $44.99 | 1,200 | — | — |
| 2024-06-14 | $23.48 | $44.64 | 1,100 | — | — |
| 2024-06-13 | $23.68 | $45.04 | 7,500 | — | — |
| 2024-06-12 | $23.83 | $45.31 | 3,200 | — | — |
| 2024-06-11 | $23.89 | $45.43 | 4,000 | — | — |
| 2024-06-10 | $24.08 | $45.80 | 1,700 | — | — |
| 2024-06-07 | $23.74 | $45.14 | 4,800 | — | — |
| 2024-06-06 | $23.69 | $45.05 | 19,300 | — | — |
| 2024-06-05 | $23.56 | $44.80 | 27,900 | — | — |
| 2024-06-04 | $23.38 | $44.45 | 5,600 | — | — |
| 2024-06-03 | $23.29 | $44.29 | 19,300 | — | — |
| 2024-05-31 | $23.54 | $44.76 | 1,100 | — | — |
| 2024-05-30 | $23.21 | $44.14 | 4,100 | — | — |
| 2024-05-29 | $23.31 | $44.33 | 11,700 | — | — |
| 2024-05-28 | $23.46 | $44.60 | 4,700 | — | — |
| 2024-05-24 | $23.38 | $44.46 | 5,700 | — | — |
| 2024-05-23 | $23.37 | $44.44 | 600 | — | — |
| 2024-05-22 | $23.62 | $44.91 | 2,300 | — | — |
| 2024-05-21 | $23.99 | $45.62 | 17,200 | — | — |
| 2024-05-20 | $24.12 | $45.87 | 9,600 | — | — |
| 2024-05-17 | $23.95 | $45.54 | 4,100 | — | — |
| 2024-05-16 | $23.72 | $45.10 | 6,500 | — | — |
| 2024-05-15 | $23.84 | $45.34 | 9,300 | — | — |
| 2024-05-14 | $23.88 | $45.41 | 3,600 | — | — |
| 2024-05-13 | $23.64 | $44.96 | 5,100 | — | — |
| 2024-05-10 | $23.90 | $45.44 | 6,900 | — | — |
| 2024-05-09 | $24.06 | $45.75 | 2,200 | — | — |
| 2024-05-08 | $23.97 | $45.59 | 9,600 | — | — |
| 2024-05-07 | $23.84 | $45.34 | 15,000 | — | — |
| 2024-05-06 | $23.73 | $45.13 | 8,300 | — | — |
| 2024-05-03 | $23.66 | $44.99 | 1,100 | — | — |
| 2024-05-02 | $23.42 | $44.54 | 3,800 | — | — |
| 2024-05-01 | $23.21 | $44.13 | 1,100 | — | — |
| 2024-04-30 | $23.44 | $44.57 | 1,800 | — | — |
| 2024-04-29 | $23.88 | $45.42 | 1,000 | — | — |
| 2024-04-26 | $23.76 | $45.19 | 4,400 | — | — |
| 2024-04-25 | $23.73 | $45.13 | 2,600 | — | — |
| 2024-04-24 | $23.79 | $45.24 | 12,600 | — | — |
| 2024-04-23 | $23.65 | $44.98 | 3,200 | — | — |
| 2024-04-22 | $23.54 | $44.77 | 9,000 | — | — |
| 2024-04-19 | $23.44 | $44.58 | 2,700 | — | — |
| 2024-04-18 | $23.11 | $43.94 | 10,500 | — | — |
| 2024-04-17 | $22.91 | $43.57 | 400 | — | — |
| 2024-04-16 | $22.64 | $43.06 | 5,000 | — | — |
| 2024-04-15 | $22.83 | $43.42 | 2,600 | — | — |
| 2024-04-12 | $23.19 | $44.10 | 2,900 | — | — |
| 2024-04-11 | $23.51 | $44.70 | 4,700 | — | — |
| 2024-04-10 | $23.92 | $44.80 | 17,300 | — | — |
| 2024-04-09 | $24.17 | $45.27 | 40,800 | — | — |
| 2024-04-08 | $24.37 | $45.64 | 6,100 | — | — |
| 2024-04-05 | $24.35 | $45.61 | 12,400 | — | — |
| 2024-04-04 | $24.49 | $45.87 | 8,300 | — | — |
| 2024-04-03 | $24.56 | $46.00 | 17,300 | — | — |
| 2024-04-02 | $24.35 | $45.61 | 3,300 | — | — |
| 2024-04-01 | $24.15 | $45.23 | 6,200 | — | — |
| 2024-03-28 | $24.15 | $45.23 | 9,800 | — | — |
| 2024-03-27 | $23.88 | $44.73 | 31,700 | — | — |
| 2024-03-26 | $23.79 | $44.55 | 2,200 | — | — |
| 2024-03-25 | $23.81 | $44.60 | 22,600 | — | — |
| 2024-03-22 | $23.85 | $44.67 | 68,900 | — | — |
| 2024-03-21 | $24.09 | $45.12 | 74,000 | — | — |
| 2024-03-20 | $24.04 | $45.03 | 140,800 | — | — |
| 2024-03-19 | $23.88 | $44.73 | 154,300 | — | — |
| 2024-03-18 | $23.65 | $44.30 | 500 | — | — |
| 2024-03-15 | $23.57 | $44.15 | 35,000 | — | — |
| 2024-03-14 | $23.32 | $43.68 | 28,900 | — | — |
| 2024-03-13 | $23.70 | $44.39 | 37,000 | — | — |
| 2024-03-12 | $23.67 | $44.34 | 77,300 | — | — |
| 2024-03-11 | $23.58 | $44.16 | 11,700 | — | — |
| 2024-03-08 | $23.52 | $44.05 | 2,200 | — | — |
| 2024-03-07 | $23.73 | $44.45 | 27,200 | — | — |
| 2024-03-06 | $23.76 | $44.50 | 4,300 | — | — |
| 2024-03-05 | $23.47 | $43.97 | 68,200 | — | — |
| 2024-03-04 | $23.30 | $43.64 | 3,600 | — | — |
| 2024-03-01 | $23.33 | $43.70 | 4,100 | — | — |
| 2024-02-29 | $23.03 | $43.14 | 1,000 | — | — |
| 2024-02-28 | $22.91 | $42.92 | 5,600 | — | — |
| 2024-02-27 | $23.14 | $43.34 | 6,500 | — | — |
| 2024-02-26 | $23.02 | $43.12 | 4,800 | — | — |
| 2024-02-23 | $23.29 | $43.62 | 10,000 | — | — |
| 2024-02-22 | $23.22 | $43.49 | 3,700 | — | — |
| 2024-02-21 | $22.96 | $43.00 | 700 | — | — |
| 2024-02-20 | $22.84 | $42.78 | 15,200 | — | — |
| 2024-02-16 | $22.61 | $42.35 | 1,600 | — | — |
| 2024-02-15 | $22.42 | $42.00 | 14,500 | — | — |
| 2024-02-14 | $21.99 | $41.18 | 25,100 | — | — |
| 2024-02-13 | $21.89 | $41.00 | 5,400 | — | — |
| 2024-02-12 | $22.12 | $41.43 | 900 | — | — |
| 2024-02-09 | $21.86 | $40.94 | 5,400 | — | — |
| 2024-02-08 | $21.83 | $40.89 | 2,100 | — | — |
| 2024-02-07 | $21.79 | $40.82 | 800 | — | — |
| 2024-02-06 | $21.72 | $40.69 | 1,700 | — | — |
| 2024-02-05 | $21.92 | $41.06 | 700 | — | — |
| 2024-02-02 | $21.95 | $41.12 | 1,900 | — | — |
| 2024-02-01 | $22.08 | $41.37 | 1,500 | — | — |
| 2024-01-31 | $22.00 | $41.21 | 1,700 | — | — |
| 2024-01-30 | $22.23 | $41.64 | 5,000 | — | — |
| 2024-01-29 | $22.23 | $41.64 | 700 | — | — |
| 2024-01-26 | $22.11 | $41.41 | 9,300 | — | — |
| 2024-01-25 | $21.82 | $40.86 | 6,500 | — | — |
| 2024-01-24 | $21.56 | $40.39 | 2,400 | — | — |
| 2024-01-23 | $21.50 | $40.26 | 4,600 | — | — |
| 2024-01-22 | $21.45 | $40.18 | 5,800 | — | — |
| 2024-01-19 | $21.11 | $39.54 | 5,700 | — | — |
| 2024-01-18 | $21.12 | $39.55 | 3,900 | — | — |
| 2024-01-17 | $21.14 | $39.60 | 1,300 | — | — |
| 2024-01-16 | $21.37 | $40.03 | 9,800 | — | — |
| 2024-01-12 | $21.43 | $40.15 | 3,700 | — | — |
| 2024-01-11 | $21.60 | $39.77 | 2,600 | — | — |
| 2024-01-10 | $21.59 | $39.76 | 10,600 | — | — |
| 2024-01-09 | $21.62 | $39.81 | 3,900 | — | — |
| 2024-01-08 | $21.58 | $39.75 | 13,200 | — | — |
| 2024-01-05 | $21.64 | $39.85 | 6,800 | — | — |
| 2024-01-04 | $21.53 | $39.66 | 8,600 | — | — |
| 2024-01-03 | $21.64 | $39.85 | 3,700 | — | — |
| 2024-01-02 | $21.46 | $39.52 | 8,100 | — | — |