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
- 2020-01-31 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 | $26.99 | $31.29 | 458,900 | — | — |
| 2024-12-30 | $26.77 | $31.03 | 531,100 | — | — |
| 2024-12-27 | $27.29 | $31.63 | 354,200 | — | — |
| 2024-12-26 | $27.36 | $31.72 | 719,300 | — | — |
| 2024-12-24 | $27.26 | $31.60 | 206,900 | — | — |
| 2024-12-23 | $27.19 | $31.52 | 456,000 | — | — |
| 2024-12-20 | $27.61 | $32.00 | 963,400 | — | — |
| 2024-12-19 | $27.46 | $31.83 | 491,900 | — | — |
| 2024-12-18 | $27.39 | $31.75 | 393,800 | — | — |
| 2024-12-17 | $27.91 | $32.35 | 507,000 | — | — |
| 2024-12-16 | $28.03 | $32.49 | 684,100 | — | — |
| 2024-12-13 | $28.42 | $32.94 | 485,500 | — | — |
| 2024-12-12 | $28.16 | $32.64 | 468,900 | — | — |
| 2024-12-11 | $28.06 | $32.53 | 698,300 | — | — |
| 2024-12-10 | $28.31 | $32.82 | 632,800 | — | — |
| 2024-12-09 | $27.78 | $32.20 | 497,100 | — | — |
| 2024-12-06 | $27.43 | $31.80 | 464,100 | — | — |
| 2024-12-05 | $27.76 | $32.18 | 478,700 | — | — |
| 2024-12-04 | $27.72 | $32.13 | 425,500 | — | — |
| 2024-12-03 | $27.75 | $32.17 | 439,800 | — | — |
| 2024-12-02 | $27.85 | $32.28 | 541,600 | — | — |
| 2024-11-29 | $27.69 | $32.10 | 294,000 | — | — |
| 2024-11-27 | $27.64 | $32.04 | 698,100 | — | — |
| 2024-11-26 | $27.75 | $32.17 | 751,400 | — | — |
| 2024-11-25 | $27.89 | $32.33 | 538,900 | — | — |
| 2024-11-22 | $27.76 | $32.18 | 517,600 | — | — |
| 2024-11-21 | $27.61 | $32.00 | 437,500 | — | — |
| 2024-11-20 | $27.64 | $32.04 | 429,200 | — | — |
| 2024-11-19 | $27.57 | $31.96 | 677,900 | — | — |
| 2024-11-18 | $27.47 | $31.84 | 881,900 | — | — |
| 2024-11-15 | $27.23 | $31.56 | 663,700 | — | — |
| 2024-11-14 | $27.75 | $31.90 | 881,100 | — | — |
| 2024-11-13 | $27.58 | $31.71 | 618,500 | — | — |
| 2024-11-12 | $27.63 | $31.76 | 663,800 | — | — |
| 2024-11-11 | $27.55 | $31.67 | 673,200 | — | — |
| 2024-11-08 | $27.44 | $31.54 | 452,400 | — | — |
| 2024-11-07 | $27.41 | $31.51 | 670,000 | — | — |
| 2024-11-06 | $27.18 | $31.25 | 570,900 | — | — |
| 2024-11-05 | $27.13 | $31.19 | 841,500 | — | — |
| 2024-11-04 | $26.95 | $30.98 | 763,400 | — | — |
| 2024-11-01 | $27.22 | $31.29 | 1,055,200 | — | — |
| 2024-10-31 | $26.95 | $30.98 | 1,135,600 | — | — |
| 2024-10-30 | $27.69 | $31.83 | 1,289,300 | — | — |
| 2024-10-29 | $29.52 | $33.94 | 521,500 | — | — |
| 2024-10-28 | $29.81 | $34.27 | 401,000 | — | — |
| 2024-10-25 | $29.81 | $34.27 | 302,800 | — | — |
| 2024-10-24 | $30.13 | $34.64 | 334,700 | — | — |
| 2024-10-23 | $30.00 | $34.49 | 382,200 | — | — |
| 2024-10-22 | $29.86 | $34.33 | 345,800 | — | — |
| 2024-10-21 | $29.95 | $34.43 | 321,800 | — | — |
| 2024-10-18 | $30.22 | $34.74 | 334,400 | — | — |
| 2024-10-17 | $30.46 | $35.02 | 285,200 | — | — |
| 2024-10-16 | $30.38 | $34.92 | 319,700 | — | — |
| 2024-10-15 | $30.44 | $34.99 | 380,500 | — | — |
| 2024-10-14 | $30.28 | $34.81 | 571,300 | — | — |
| 2024-10-11 | $30.04 | $34.53 | 310,200 | — | — |
| 2024-10-10 | $29.79 | $34.25 | 349,200 | — | — |
| 2024-10-09 | $29.73 | $34.18 | 326,100 | — | — |
| 2024-10-08 | $30.04 | $34.53 | 588,800 | — | — |
| 2024-10-07 | $29.47 | $33.88 | 396,600 | — | — |
| 2024-10-04 | $29.53 | $33.95 | 323,500 | — | — |
| 2024-10-03 | $29.67 | $34.11 | 591,400 | — | — |
| 2024-10-02 | $30.14 | $34.65 | 599,100 | — | — |
| 2024-10-01 | $30.82 | $35.43 | 484,800 | — | — |
| 2024-09-30 | $31.10 | $35.75 | 744,800 | — | — |
| 2024-09-27 | $31.14 | $35.80 | 529,200 | — | — |
| 2024-09-26 | $30.95 | $35.58 | 1,776,000 | — | — |
| 2024-09-25 | $30.72 | $35.31 | 1,450,700 | — | — |
| 2024-09-24 | $30.99 | $35.63 | 970,200 | — | — |
| 2024-09-23 | $31.08 | $35.73 | 1,893,600 | — | — |
| 2024-09-20 | $32.17 | $36.98 | 5,252,500 | — | — |
| 2024-09-19 | $31.33 | $36.02 | 604,300 | — | — |
| 2024-09-18 | $31.41 | $36.11 | 504,900 | — | — |
| 2024-09-17 | $31.35 | $36.04 | 693,600 | — | — |
| 2024-09-16 | $31.87 | $36.64 | 591,900 | — | — |
| 2024-09-13 | $31.95 | $36.73 | 305,900 | — | — |
| 2024-09-12 | $31.83 | $36.59 | 515,800 | — | — |
| 2024-09-11 | $31.63 | $36.36 | 332,300 | — | — |
| 2024-09-10 | $32.12 | $36.92 | 618,100 | — | — |
| 2024-09-09 | $32.08 | $36.88 | 774,000 | — | — |
| 2024-09-06 | $32.39 | $37.23 | 787,600 | — | — |
| 2024-09-05 | $32.50 | $37.36 | 430,300 | — | — |
| 2024-09-04 | $32.18 | $36.99 | 611,600 | — | — |
| 2024-09-03 | $31.48 | $36.19 | 671,500 | — | — |
| 2024-08-30 | $31.50 | $36.21 | 516,600 | — | — |
| 2024-08-29 | $31.73 | $36.48 | 596,900 | — | — |
| 2024-08-28 | $31.08 | $35.73 | 655,900 | — | — |
| 2024-08-27 | $31.09 | $35.74 | 473,900 | — | — |
| 2024-08-26 | $30.70 | $35.29 | 323,500 | — | — |
| 2024-08-23 | $30.70 | $35.29 | 288,300 | — | — |
| 2024-08-22 | $30.67 | $35.26 | 401,500 | — | — |
| 2024-08-21 | $30.53 | $35.10 | 279,000 | — | — |
| 2024-08-20 | $30.41 | $34.96 | 310,800 | — | — |
| 2024-08-19 | $30.31 | $34.84 | 539,000 | — | — |
| 2024-08-16 | $30.15 | $34.66 | 497,300 | — | — |
| 2024-08-15 | $30.43 | $34.72 | 430,400 | — | — |
| 2024-08-14 | $29.98 | $34.20 | 304,200 | — | — |
| 2024-08-13 | $29.91 | $34.12 | 457,200 | — | — |
| 2024-08-12 | $29.94 | $34.16 | 672,900 | — | — |
| 2024-08-09 | $30.14 | $34.39 | 527,000 | — | — |
| 2024-08-08 | $30.06 | $34.29 | 782,700 | — | — |
| 2024-08-07 | $30.57 | $34.88 | 1,109,300 | — | — |
| 2024-08-06 | $28.57 | $32.59 | 860,900 | — | — |
| 2024-08-05 | $28.04 | $31.99 | 508,700 | — | — |
| 2024-08-02 | $28.68 | $32.72 | 385,800 | — | — |
| 2024-08-01 | $28.23 | $32.21 | 440,700 | — | — |
| 2024-07-31 | $27.82 | $31.74 | 432,300 | — | — |
| 2024-07-30 | $27.89 | $31.82 | 337,400 | — | — |
| 2024-07-29 | $27.91 | $31.84 | 316,500 | — | — |
| 2024-07-26 | $27.79 | $31.71 | 301,900 | — | — |
| 2024-07-25 | $27.36 | $31.21 | 381,400 | — | — |
| 2024-07-24 | $27.23 | $31.07 | 646,800 | — | — |
| 2024-07-23 | $27.01 | $30.82 | 414,700 | — | — |
| 2024-07-22 | $26.77 | $30.54 | 417,500 | — | — |
| 2024-07-19 | $26.80 | $30.58 | 367,000 | — | — |
| 2024-07-18 | $27.03 | $30.84 | 291,200 | — | — |
| 2024-07-17 | $27.52 | $31.40 | 328,000 | — | — |
| 2024-07-16 | $27.16 | $30.99 | 343,100 | — | — |
| 2024-07-15 | $26.76 | $30.53 | 440,900 | — | — |
| 2024-07-12 | $26.76 | $30.53 | 433,800 | — | — |
| 2024-07-11 | $26.85 | $30.63 | 445,300 | — | — |
| 2024-07-10 | $26.56 | $30.30 | 538,700 | — | — |
| 2024-07-09 | $26.58 | $30.32 | 595,400 | — | — |
| 2024-07-08 | $27.26 | $31.10 | 444,500 | — | — |
| 2024-07-05 | $27.49 | $31.36 | 627,900 | — | — |
| 2024-07-03 | $27.45 | $31.32 | 139,000 | — | — |
| 2024-07-02 | $27.55 | $31.43 | 526,800 | — | — |
| 2024-07-01 | $27.58 | $31.47 | 387,000 | — | — |
| 2024-06-28 | $27.98 | $31.92 | 647,400 | — | — |
| 2024-06-27 | $28.28 | $32.26 | 363,600 | — | — |
| 2024-06-26 | $28.39 | $32.39 | 740,300 | — | — |
| 2024-06-25 | $28.87 | $32.94 | 500,500 | — | — |
| 2024-06-24 | $28.84 | $32.90 | 451,000 | — | — |
| 2024-06-21 | $28.62 | $32.65 | 1,553,600 | — | — |
| 2024-06-20 | $28.50 | $32.52 | 433,400 | — | — |
| 2024-06-18 | $28.43 | $32.44 | 308,500 | — | — |
| 2024-06-17 | $28.34 | $32.33 | 416,700 | — | — |
| 2024-06-14 | $28.12 | $32.08 | 296,600 | — | — |
| 2024-06-13 | $28.08 | $32.04 | 380,200 | — | — |
| 2024-06-12 | $28.02 | $31.97 | 379,100 | — | — |
| 2024-06-11 | $28.43 | $32.44 | 407,200 | — | — |
| 2024-06-10 | $28.15 | $32.12 | 412,600 | — | — |
| 2024-06-07 | $27.96 | $31.90 | 521,300 | — | — |
| 2024-06-06 | $28.05 | $32.00 | 549,200 | — | — |
| 2024-06-05 | $28.25 | $32.23 | 578,100 | — | — |
| 2024-06-04 | $28.62 | $32.65 | 481,300 | — | — |
| 2024-06-03 | $28.75 | $32.80 | 479,500 | — | — |
| 2024-05-31 | $28.44 | $32.45 | 725,500 | — | — |
| 2024-05-30 | $27.87 | $31.80 | 510,000 | — | — |
| 2024-05-29 | $27.47 | $31.34 | 290,000 | — | — |
| 2024-05-28 | $27.70 | $31.60 | 476,600 | — | — |
| 2024-05-24 | $28.51 | $32.53 | 353,800 | — | — |
| 2024-05-23 | $28.50 | $32.52 | 479,000 | — | — |
| 2024-05-22 | $29.31 | $33.44 | 304,700 | — | — |
| 2024-05-21 | $29.22 | $33.34 | 370,400 | — | — |
| 2024-05-20 | $29.31 | $33.44 | 457,100 | — | — |
| 2024-05-17 | $28.91 | $32.98 | 311,400 | — | — |
| 2024-05-16 | $29.03 | $33.12 | 326,600 | — | — |
| 2024-05-15 | $29.02 | $32.85 | 356,500 | — | — |
| 2024-05-14 | $29.15 | $32.99 | 427,100 | — | — |
| 2024-05-13 | $29.02 | $32.85 | 465,400 | — | — |
| 2024-05-10 | $29.36 | $33.23 | 408,900 | — | — |
| 2024-05-09 | $29.26 | $33.12 | 681,600 | — | — |
| 2024-05-08 | $28.75 | $32.54 | 719,500 | — | — |
| 2024-05-07 | $28.41 | $32.16 | 619,500 | — | — |
| 2024-05-06 | $28.41 | $32.16 | 367,200 | — | — |
| 2024-05-03 | $28.47 | $32.22 | 444,900 | — | — |
| 2024-05-02 | $28.64 | $32.42 | 397,700 | — | — |
| 2024-05-01 | $28.57 | $32.34 | 519,200 | — | — |
| 2024-04-30 | $28.63 | $32.40 | 466,500 | — | — |
| 2024-04-29 | $28.67 | $32.45 | 537,000 | — | — |
| 2024-04-26 | $28.46 | $32.21 | 364,500 | — | — |
| 2024-04-25 | $28.64 | $32.42 | 402,900 | — | — |
| 2024-04-24 | $28.71 | $32.50 | 429,100 | — | — |
| 2024-04-23 | $28.63 | $32.40 | 421,100 | — | — |
| 2024-04-22 | $28.25 | $31.97 | 466,300 | — | — |
| 2024-04-19 | $28.19 | $31.91 | 698,400 | — | — |
| 2024-04-18 | $27.95 | $31.63 | 520,700 | — | — |
| 2024-04-17 | $28.06 | $31.76 | 438,700 | — | — |
| 2024-04-16 | $28.16 | $31.87 | 382,100 | — | — |
| 2024-04-15 | $27.97 | $31.66 | 615,200 | — | — |
| 2024-04-12 | $28.26 | $31.99 | 477,500 | — | — |
| 2024-04-11 | $28.76 | $32.55 | 457,200 | — | — |
| 2024-04-10 | $28.40 | $32.14 | 518,200 | — | — |
| 2024-04-09 | $28.51 | $32.27 | 505,200 | — | — |
| 2024-04-08 | $28.25 | $31.97 | 486,900 | — | — |
| 2024-04-05 | $28.14 | $31.85 | 369,500 | — | — |
| 2024-04-04 | $28.21 | $31.93 | 355,400 | — | — |
| 2024-04-03 | $28.35 | $32.09 | 365,900 | — | — |
| 2024-04-02 | $28.75 | $32.54 | 395,200 | — | — |
| 2024-04-01 | $28.94 | $32.76 | 658,800 | — | — |
| 2024-03-28 | $28.56 | $32.33 | 373,300 | — | — |
| 2024-03-27 | $28.77 | $32.56 | 509,600 | — | — |
| 2024-03-26 | $28.38 | $32.12 | 381,200 | — | — |
| 2024-03-25 | $28.34 | $32.08 | 321,100 | — | — |
| 2024-03-22 | $28.25 | $31.97 | 469,700 | — | — |
| 2024-03-21 | $28.06 | $31.76 | 524,900 | — | — |
| 2024-03-20 | $28.29 | $32.02 | 506,300 | — | — |
| 2024-03-19 | $28.66 | $32.44 | 563,300 | — | — |
| 2024-03-18 | $28.26 | $31.99 | 706,900 | — | — |
| 2024-03-15 | $28.84 | $32.64 | 6,444,000 | — | — |
| 2024-03-14 | $28.52 | $32.28 | 662,000 | — | — |
| 2024-03-13 | $29.18 | $33.03 | 902,800 | — | — |
| 2024-03-12 | $28.97 | $32.79 | 629,200 | — | — |
| 2024-03-11 | $28.80 | $32.60 | 501,800 | — | — |
| 2024-03-08 | $28.96 | $32.78 | 790,200 | — | — |
| 2024-03-07 | $28.74 | $32.53 | 774,100 | — | — |
| 2024-03-06 | $29.12 | $32.96 | 491,900 | — | — |
| 2024-03-05 | $29.06 | $32.89 | 594,300 | — | — |
| 2024-03-04 | $29.54 | $33.43 | 560,800 | — | — |
| 2024-03-01 | $29.40 | $33.28 | 703,300 | — | — |
| 2024-02-29 | $29.50 | $33.39 | 727,500 | — | — |
| 2024-02-28 | $29.53 | $33.42 | 675,100 | — | — |
| 2024-02-27 | $29.39 | $33.26 | 734,800 | — | — |
| 2024-02-26 | $29.33 | $33.20 | 519,900 | — | — |
| 2024-02-23 | $29.58 | $33.48 | 534,500 | — | — |
| 2024-02-22 | $29.39 | $33.26 | 890,400 | — | — |
| 2024-02-21 | $29.39 | $33.26 | 517,700 | — | — |
| 2024-02-20 | $29.19 | $33.04 | 665,900 | — | — |
| 2024-02-16 | $28.72 | $32.51 | 791,000 | — | — |
| 2024-02-15 | $28.60 | $32.37 | 2,096,900 | — | — |
| 2024-02-14 | $28.30 | $32.03 | 688,500 | — | — |
| 2024-02-13 | $28.44 | $31.93 | 589,000 | — | — |
| 2024-02-12 | $28.51 | $32.01 | 809,900 | — | — |
| 2024-02-09 | $28.43 | $31.92 | 571,600 | — | — |
| 2024-02-08 | $28.51 | $32.01 | 503,700 | — | — |
| 2024-02-07 | $28.38 | $31.86 | 1,056,500 | — | — |
| 2024-02-06 | $27.82 | $31.23 | 440,000 | — | — |
| 2024-02-05 | $27.75 | $31.15 | 446,800 | — | — |
| 2024-02-02 | $27.75 | $31.15 | 557,900 | — | — |
| 2024-02-01 | $27.73 | $31.13 | 323,400 | — | — |
| 2024-01-31 | $27.17 | $30.50 | 173,000 | — | — |
| 2024-01-30 | $27.53 | $30.91 | 209,600 | — | — |
| 2024-01-29 | $27.43 | $30.80 | 170,600 | — | — |
| 2024-01-26 | $27.23 | $30.57 | 358,400 | — | — |
| 2024-01-25 | $27.17 | $30.50 | 203,100 | — | — |
| 2024-01-24 | $26.91 | $30.21 | 218,800 | — | — |
| 2024-01-23 | $27.43 | $30.80 | 248,600 | — | — |
| 2024-01-22 | $27.30 | $30.65 | 228,100 | — | — |
| 2024-01-19 | $27.11 | $30.44 | 279,300 | — | — |
| 2024-01-18 | $27.16 | $30.49 | 251,300 | — | — |
| 2024-01-17 | $27.22 | $30.56 | 237,200 | — | — |
| 2024-01-16 | $27.10 | $30.42 | 249,800 | — | — |
| 2024-01-12 | $27.29 | $30.64 | 220,100 | — | — |
| 2024-01-11 | $27.26 | $30.60 | 314,800 | — | — |
| 2024-01-10 | $27.05 | $30.37 | 338,900 | — | — |
| 2024-01-09 | $27.24 | $30.58 | 370,700 | — | — |
| 2024-01-08 | $26.82 | $30.11 | 344,100 | — | — |
| 2024-01-05 | $26.66 | $29.93 | 521,300 | — | — |
| 2024-01-04 | $26.91 | $30.21 | 924,500 | — | — |
| 2024-01-03 | $26.89 | $30.19 | 389,500 | — | — |
| 2024-01-02 | $27.14 | $30.47 | 300,900 | — | — |