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
- 2015-10-08 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 | $29.89 | $31.91 | 132,400 | — | — |
| 2024-12-30 | $31.17 | $33.28 | 35,000 | — | — |
| 2024-12-27 | $31.90 | $34.06 | 17,200 | — | — |
| 2024-12-26 | $32.98 | $35.21 | 7,900 | — | — |
| 2024-12-24 | $32.99 | $35.22 | 3,500 | — | — |
| 2024-12-23 | $32.89 | $35.12 | 14,700 | — | — |
| 2024-12-20 | $32.76 | $34.98 | 75,100 | — | — |
| 2024-12-19 | $31.67 | $33.81 | 24,600 | — | — |
| 2024-12-18 | $32.57 | $34.77 | 71,800 | — | — |
| 2024-12-17 | $34.17 | $36.48 | 40,700 | — | — |
| 2024-12-16 | $34.00 | $36.30 | 47,000 | — | — |
| 2024-12-13 | $34.30 | $36.62 | 37,800 | — | — |
| 2024-12-12 | $33.70 | $35.98 | 23,600 | — | — |
| 2024-12-11 | $34.01 | $36.31 | 41,400 | — | — |
| 2024-12-10 | $33.40 | $35.66 | 39,700 | — | — |
| 2024-12-09 | $32.85 | $35.07 | 29,100 | — | — |
| 2024-12-06 | $33.11 | $35.35 | 29,800 | — | — |
| 2024-12-05 | $32.74 | $34.96 | 36,600 | — | — |
| 2024-12-04 | $33.10 | $35.34 | 27,600 | — | — |
| 2024-12-03 | $33.73 | $36.01 | 46,200 | — | — |
| 2024-12-02 | $32.03 | $34.20 | 84,800 | — | — |
| 2024-11-29 | $33.01 | $35.24 | 41,000 | — | — |
| 2024-11-27 | $30.57 | $32.64 | 23,100 | — | — |
| 2024-11-26 | $30.11 | $32.15 | 46,100 | — | — |
| 2024-11-25 | $30.24 | $32.29 | 66,500 | — | — |
| 2024-11-22 | $29.75 | $31.76 | 118,700 | — | — |
| 2024-11-21 | $28.57 | $30.50 | 34,900 | — | — |
| 2024-11-20 | $27.75 | $29.63 | 29,600 | — | — |
| 2024-11-19 | $26.52 | $28.31 | 37,600 | — | — |
| 2024-11-18 | $26.74 | $28.55 | 25,200 | — | — |
| 2024-11-15 | $26.88 | $28.70 | 10,500 | — | — |
| 2024-11-14 | $26.98 | $28.81 | 22,200 | — | — |
| 2024-11-13 | $27.30 | $29.15 | 36,800 | — | — |
| 2024-11-12 | $27.47 | $29.33 | 68,200 | — | — |
| 2024-11-11 | $27.50 | $29.36 | 64,300 | — | — |
| 2024-11-08 | $27.91 | $29.80 | 29,000 | — | — |
| 2024-11-07 | $27.36 | $29.21 | 40,000 | — | — |
| 2024-11-06 | $26.79 | $28.60 | 91,900 | — | — |
| 2024-11-05 | $24.14 | $25.77 | 70,800 | — | — |
| 2024-11-04 | $22.54 | $24.07 | 28,700 | — | — |
| 2024-11-01 | $21.83 | $23.31 | 20,000 | — | — |
| 2024-10-31 | $21.50 | $22.95 | 24,300 | — | — |
| 2024-10-30 | $22.84 | $24.39 | 7,700 | — | — |
| 2024-10-29 | $22.64 | $24.17 | 19,900 | — | — |
| 2024-10-28 | $23.80 | $25.41 | 27,000 | — | — |
| 2024-10-25 | $23.23 | $24.80 | 11,700 | — | — |
| 2024-10-24 | $23.11 | $24.67 | 31,900 | — | — |
| 2024-10-23 | $22.56 | $24.09 | 22,700 | — | — |
| 2024-10-22 | $23.66 | $25.26 | 24,800 | — | — |
| 2024-10-21 | $23.40 | $24.98 | 18,400 | — | — |
| 2024-10-18 | $23.73 | $25.34 | 14,400 | — | — |
| 2024-10-17 | $23.68 | $25.28 | 21,900 | — | — |
| 2024-10-16 | $24.09 | $25.72 | 37,000 | — | — |
| 2024-10-15 | $23.81 | $25.42 | 16,100 | — | — |
| 2024-10-14 | $23.78 | $25.39 | 10,600 | — | — |
| 2024-10-11 | $23.89 | $25.51 | 14,100 | — | — |
| 2024-10-10 | $23.93 | $25.55 | 25,500 | — | — |
| 2024-10-09 | $23.91 | $25.53 | 11,500 | — | — |
| 2024-10-08 | $24.08 | $25.71 | 24,900 | — | — |
| 2024-10-07 | $23.91 | $25.53 | 21,800 | — | — |
| 2024-10-04 | $23.62 | $25.22 | 32,800 | — | — |
| 2024-10-03 | $22.89 | $24.44 | 29,100 | — | — |
| 2024-10-02 | $22.58 | $24.11 | 60,900 | — | — |
| 2024-10-01 | $23.00 | $24.56 | 252,200 | — | — |
| 2024-09-30 | $27.83 | $29.71 | 24,800 | — | — |
| 2024-09-27 | $27.21 | $29.05 | 24,200 | — | — |
| 2024-09-26 | $28.08 | $29.98 | 11,900 | — | — |
| 2024-09-25 | $27.33 | $29.18 | 35,500 | — | — |
| 2024-09-24 | $27.40 | $29.25 | 18,100 | — | — |
| 2024-09-23 | $27.23 | $29.07 | 18,500 | — | — |
| 2024-09-20 | $27.55 | $29.41 | 71,300 | — | — |
| 2024-09-19 | $29.35 | $31.34 | 65,200 | — | — |
| 2024-09-18 | $25.70 | $27.44 | 41,300 | — | — |
| 2024-09-17 | $26.52 | $28.31 | 33,200 | — | — |
| 2024-09-16 | $25.79 | $27.53 | 15,900 | — | — |
| 2024-09-13 | $25.17 | $26.87 | 25,300 | — | — |
| 2024-09-12 | $25.79 | $27.53 | 13,200 | — | — |
| 2024-09-11 | $25.43 | $27.15 | 13,500 | — | — |
| 2024-09-10 | $26.22 | $27.99 | 26,000 | — | — |
| 2024-09-09 | $26.68 | $28.49 | 22,900 | — | — |
| 2024-09-06 | $25.20 | $26.91 | 24,000 | — | — |
| 2024-09-05 | $26.15 | $27.92 | 33,000 | — | — |
| 2024-09-04 | $26.65 | $28.45 | 28,700 | — | — |
| 2024-09-03 | $26.95 | $28.77 | 18,800 | — | — |
| 2024-08-30 | $28.64 | $30.58 | 16,900 | — | — |
| 2024-08-29 | $28.79 | $30.74 | 11,800 | — | — |
| 2024-08-28 | $28.21 | $30.12 | 57,800 | — | — |
| 2024-08-27 | $28.14 | $30.04 | 53,800 | — | — |
| 2024-08-26 | $28.10 | $30.00 | 10,900 | — | — |
| 2024-08-23 | $28.14 | $30.04 | 29,200 | — | — |
| 2024-08-22 | $26.58 | $28.38 | 21,700 | — | — |
| 2024-08-21 | $27.18 | $29.02 | 19,800 | — | — |
| 2024-08-20 | $26.70 | $28.51 | 20,200 | — | — |
| 2024-08-19 | $27.53 | $29.39 | 28,000 | — | — |
| 2024-08-16 | $27.65 | $29.52 | 71,700 | — | — |
| 2024-08-15 | $26.85 | $28.67 | 19,700 | — | — |
| 2024-08-14 | $27.44 | $29.30 | 29,900 | — | — |
| 2024-08-13 | $26.48 | $28.27 | 22,300 | — | — |
| 2024-08-12 | $25.28 | $26.99 | 18,400 | — | — |
| 2024-08-09 | $25.87 | $27.62 | 31,000 | — | — |
| 2024-08-08 | $25.20 | $26.91 | 13,000 | — | — |
| 2024-08-07 | $25.06 | $26.76 | 35,400 | — | — |
| 2024-08-06 | $23.50 | $25.09 | 120,400 | — | — |
| 2024-08-05 | $28.58 | $30.51 | 51,600 | — | — |
| 2024-08-02 | $26.34 | $28.12 | 29,700 | — | — |
| 2024-08-01 | $28.43 | $30.35 | 17,200 | — | — |
| 2024-07-31 | $29.33 | $31.31 | 13,300 | — | — |
| 2024-07-30 | $28.30 | $30.21 | 189,200 | — | — |
| 2024-07-29 | $29.61 | $31.61 | 17,800 | — | — |
| 2024-07-26 | $30.42 | $32.48 | 15,900 | — | — |
| 2024-07-25 | $29.35 | $31.34 | 22,200 | — | — |
| 2024-07-24 | $29.01 | $30.97 | 22,200 | — | — |
| 2024-07-23 | $30.74 | $32.82 | 24,300 | — | — |
| 2024-07-22 | $30.09 | $32.13 | 15,800 | — | — |
| 2024-07-19 | $28.73 | $30.67 | 10,100 | — | — |
| 2024-07-18 | $29.05 | $31.02 | 21,300 | — | — |
| 2024-07-17 | $29.95 | $31.98 | 26,400 | — | — |
| 2024-07-16 | $29.67 | $31.68 | 32,700 | — | — |
| 2024-07-15 | $29.35 | $31.34 | 43,900 | — | — |
| 2024-07-12 | $28.18 | $30.09 | 19,900 | — | — |
| 2024-07-11 | $27.87 | $29.76 | 13,600 | — | — |
| 2024-07-10 | $27.10 | $28.93 | 20,000 | — | — |
| 2024-07-09 | $27.46 | $29.32 | 6,200 | — | — |
| 2024-07-08 | $27.80 | $29.68 | 10,000 | — | — |
| 2024-07-05 | $26.52 | $28.31 | 37,000 | — | — |
| 2024-07-03 | $27.71 | $29.58 | 3,000 | — | — |
| 2024-07-02 | $27.45 | $29.31 | 10,700 | — | — |
| 2024-07-01 | $27.15 | $28.99 | 28,600 | — | — |
| 2024-06-28 | $27.25 | $29.09 | 148,700 | — | — |
| 2024-06-27 | $27.56 | $29.42 | 12,600 | — | — |
| 2024-06-26 | $27.09 | $28.92 | 27,200 | — | — |
| 2024-06-25 | $26.29 | $28.07 | 9,900 | — | — |
| 2024-06-24 | $26.75 | $28.56 | 16,200 | — | — |
| 2024-06-21 | $25.90 | $27.65 | 37,000 | — | — |
| 2024-06-20 | $27.04 | $28.87 | 12,200 | — | — |
| 2024-06-18 | $26.52 | $28.31 | 46,700 | — | — |
| 2024-06-17 | $27.14 | $28.98 | 8,500 | — | — |
| 2024-06-14 | $26.57 | $28.37 | 16,900 | — | — |
| 2024-06-13 | $27.31 | $29.16 | 20,600 | — | — |
| 2024-06-12 | $28.42 | $30.34 | 28,200 | — | — |
| 2024-06-11 | $27.33 | $29.18 | 16,300 | — | — |
| 2024-06-10 | $27.13 | $28.97 | 23,300 | — | — |
| 2024-06-07 | $27.65 | $29.52 | 16,600 | — | — |
| 2024-06-06 | $27.73 | $29.61 | 16,100 | — | — |
| 2024-06-05 | $26.90 | $28.72 | 23,700 | — | — |
| 2024-06-04 | $27.00 | $28.83 | 22,900 | — | — |
| 2024-06-03 | $26.25 | $28.03 | 32,700 | — | — |
| 2024-05-31 | $26.19 | $27.96 | 40,700 | — | — |
| 2024-05-30 | $27.88 | $29.77 | 21,700 | — | — |
| 2024-05-29 | $28.27 | $30.18 | 49,300 | — | — |
| 2024-05-28 | $26.58 | $28.38 | 46,900 | — | — |
| 2024-05-24 | $25.92 | $27.67 | 20,300 | — | — |
| 2024-05-23 | $25.70 | $27.44 | 32,900 | — | — |
| 2024-05-22 | $26.15 | $27.92 | 34,100 | — | — |
| 2024-05-21 | $25.86 | $27.61 | 28,300 | — | — |
| 2024-05-20 | $26.31 | $28.09 | 31,000 | — | — |
| 2024-05-17 | $25.69 | $27.43 | 27,800 | — | — |
| 2024-05-16 | $25.64 | $27.37 | 38,400 | — | — |
| 2024-05-15 | $25.13 | $26.83 | 50,000 | — | — |
| 2024-05-14 | $21.56 | $23.02 | 80,100 | — | — |
| 2024-05-13 | $22.85 | $24.40 | 49,600 | — | — |
| 2024-05-10 | $21.84 | $23.32 | 54,200 | — | — |
| 2024-05-09 | $21.00 | $22.42 | 79,700 | — | — |
| 2024-05-08 | $21.14 | $22.57 | 103,100 | — | — |
| 2024-05-07 | $20.54 | $21.93 | 60,500 | — | — |
| 2024-05-06 | $18.21 | $19.44 | 34,500 | — | — |
| 2024-05-03 | $17.48 | $18.66 | 17,800 | — | — |
| 2024-05-02 | $17.99 | $19.21 | 10,800 | — | — |
| 2024-05-01 | $17.57 | $18.76 | 18,900 | — | — |
| 2024-04-30 | $17.25 | $18.42 | 17,900 | — | — |
| 2024-04-29 | $18.25 | $19.48 | 12,000 | — | — |
| 2024-04-26 | $17.75 | $18.95 | 10,800 | — | — |
| 2024-04-25 | $16.72 | $17.85 | 10,100 | — | — |
| 2024-04-24 | $16.60 | $17.72 | 30,700 | — | — |
| 2024-04-23 | $17.30 | $18.47 | 31,300 | — | — |
| 2024-04-22 | $17.74 | $18.94 | 9,500 | — | — |
| 2024-04-19 | $17.50 | $18.68 | 37,400 | — | — |
| 2024-04-18 | $17.58 | $18.77 | 19,700 | — | — |
| 2024-04-17 | $18.05 | $19.27 | 25,900 | — | — |
| 2024-04-16 | $17.43 | $18.61 | 10,600 | — | — |
| 2024-04-15 | $17.55 | $18.74 | 24,000 | — | — |
| 2024-04-12 | $18.01 | $19.23 | 27,200 | — | — |
| 2024-04-11 | $18.40 | $19.64 | 32,700 | — | — |
| 2024-04-10 | $18.13 | $19.36 | 41,100 | — | — |
| 2024-04-09 | $19.34 | $20.65 | 10,700 | — | — |
| 2024-04-08 | $19.00 | $20.29 | 14,800 | — | — |
| 2024-04-05 | $18.65 | $19.91 | 10,400 | — | — |
| 2024-04-04 | $18.82 | $20.09 | 26,900 | — | — |
| 2024-04-03 | $18.26 | $19.50 | 41,400 | — | — |
| 2024-04-02 | $17.96 | $19.18 | 32,400 | — | — |
| 2024-04-01 | $17.34 | $18.51 | 13,800 | — | — |
| 2024-03-28 | $17.86 | $19.07 | 30,000 | — | — |
| 2024-03-27 | $16.84 | $17.98 | 17,700 | — | — |
| 2024-03-26 | $16.13 | $17.22 | 28,800 | — | — |
| 2024-03-25 | $15.36 | $16.40 | 40,000 | — | — |
| 2024-03-22 | $16.33 | $17.43 | 19,500 | — | — |
| 2024-03-21 | $17.09 | $18.25 | 20,900 | — | — |
| 2024-03-20 | $17.49 | $18.67 | 13,300 | — | — |
| 2024-03-19 | $16.66 | $17.79 | 22,000 | — | — |
| 2024-03-18 | $17.22 | $18.39 | 10,100 | — | — |
| 2024-03-15 | $16.88 | $18.02 | 39,500 | — | — |
| 2024-03-14 | $17.16 | $18.32 | 33,700 | — | — |
| 2024-03-13 | $17.84 | $19.05 | 17,100 | — | — |
| 2024-03-12 | $18.95 | $20.23 | 39,900 | — | — |
| 2024-03-11 | $18.53 | $19.78 | 120,900 | — | — |
| 2024-03-08 | $15.02 | $16.04 | 29,600 | — | — |
| 2024-03-07 | $15.97 | $17.05 | 68,200 | — | — |
| 2024-03-06 | $18.50 | $19.75 | 17,500 | — | — |
| 2024-03-05 | $17.62 | $18.81 | 21,200 | — | — |
| 2024-03-04 | $18.33 | $19.57 | 38,600 | — | — |
| 2024-03-01 | $19.44 | $20.76 | 17,400 | — | — |
| 2024-02-29 | $18.90 | $20.18 | 32,700 | — | — |
| 2024-02-28 | $19.35 | $20.66 | 10,700 | — | — |
| 2024-02-27 | $19.61 | $20.94 | 34,900 | — | — |
| 2024-02-26 | $19.71 | $21.04 | 20,300 | — | — |
| 2024-02-23 | $19.35 | $20.66 | 17,600 | — | — |
| 2024-02-22 | $18.97 | $20.25 | 30,200 | — | — |
| 2024-02-21 | $18.01 | $19.23 | 24,000 | — | — |
| 2024-02-20 | $19.07 | $20.36 | 15,100 | — | — |
| 2024-02-16 | $19.83 | $21.17 | 19,500 | — | — |
| 2024-02-15 | $20.90 | $22.31 | 11,600 | — | — |
| 2024-02-14 | $19.95 | $21.30 | 14,400 | — | — |
| 2024-02-13 | $19.52 | $20.84 | 21,000 | — | — |
| 2024-02-12 | $20.00 | $21.35 | 28,200 | — | — |
| 2024-02-09 | $18.35 | $19.59 | 10,200 | — | — |
| 2024-02-08 | $18.15 | $19.38 | 8,700 | — | — |
| 2024-02-07 | $18.17 | $19.40 | 9,300 | — | — |
| 2024-02-06 | $18.50 | $19.75 | 15,900 | — | — |
| 2024-02-05 | $17.41 | $18.59 | 16,000 | — | — |
| 2024-02-02 | $17.79 | $18.99 | 14,400 | — | — |
| 2024-02-01 | $18.19 | $19.42 | 14,600 | — | — |
| 2024-01-31 | $18.25 | $19.48 | 7,500 | — | — |
| 2024-01-30 | $18.54 | $19.79 | 13,600 | — | — |
| 2024-01-29 | $18.45 | $19.70 | 5,900 | — | — |
| 2024-01-26 | $18.79 | $20.06 | 5,700 | — | — |
| 2024-01-25 | $18.73 | $20.00 | 11,200 | — | — |
| 2024-01-24 | $18.50 | $19.75 | 14,500 | — | — |
| 2024-01-23 | $18.08 | $19.30 | 9,400 | — | — |
| 2024-01-22 | $17.92 | $19.13 | 12,300 | — | — |
| 2024-01-19 | $17.47 | $18.65 | 7,100 | — | — |
| 2024-01-18 | $16.97 | $18.12 | 11,800 | — | — |
| 2024-01-17 | $17.61 | $18.80 | 19,100 | — | — |
| 2024-01-16 | $17.70 | $18.90 | 10,900 | — | — |
| 2024-01-12 | $17.75 | $18.95 | 10,100 | — | — |
| 2024-01-11 | $17.96 | $19.18 | 25,100 | — | — |
| 2024-01-10 | $18.39 | $19.63 | 14,000 | — | — |
| 2024-01-09 | $19.02 | $20.31 | 9,300 | — | — |
| 2024-01-08 | $19.20 | $20.50 | 10,300 | — | — |
| 2024-01-05 | $19.07 | $20.36 | 38,900 | — | — |
| 2024-01-04 | $19.16 | $20.46 | 10,400 | — | — |
| 2024-01-03 | $18.88 | $20.16 | 9,100 | — | — |
| 2024-01-02 | $19.58 | $20.90 | 33,700 | — | — |