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
- 2019-01-09 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 | $25.01 | $26.32 | 123,400 | — | — |
| 2024-12-30 | $24.85 | $26.15 | 132,300 | — | — |
| 2024-12-27 | $24.85 | $26.15 | 144,000 | — | — |
| 2024-12-26 | $24.35 | $25.62 | 105,900 | — | — |
| 2024-12-24 | $24.19 | $25.46 | 61,700 | — | — |
| 2024-12-23 | $24.23 | $25.50 | 165,900 | — | — |
| 2024-12-20 | $24.45 | $25.73 | 156,400 | — | — |
| 2024-12-19 | $24.48 | $25.76 | 165,600 | — | — |
| 2024-12-18 | $24.27 | $25.54 | 191,300 | — | — |
| 2024-12-17 | $24.84 | $26.14 | 218,000 | — | — |
| 2024-12-16 | $24.90 | $26.20 | 233,100 | — | — |
| 2024-12-13 | $24.40 | $25.68 | 93,400 | — | — |
| 2024-12-12 | $24.47 | $25.75 | 112,600 | — | — |
| 2024-12-11 | $24.86 | $26.16 | 87,100 | — | — |
| 2024-12-10 | $25.20 | $26.52 | 74,800 | — | — |
| 2024-12-09 | $25.29 | $26.61 | 117,900 | — | — |
| 2024-12-06 | $26.03 | $27.39 | 76,300 | — | — |
| 2024-12-05 | $26.48 | $27.87 | 199,200 | — | — |
| 2024-12-04 | $25.78 | $27.13 | 192,500 | — | — |
| 2024-12-03 | $25.64 | $26.98 | 314,900 | — | — |
| 2024-12-02 | $25.08 | $26.39 | 368,100 | — | — |
| 2024-11-29 | $24.82 | $26.12 | 425,000 | — | — |
| 2024-11-27 | $25.59 | $26.93 | 56,100 | — | — |
| 2024-11-26 | $25.61 | $26.95 | 55,100 | — | — |
| 2024-11-25 | $26.60 | $27.99 | 78,400 | — | — |
| 2024-11-22 | $26.40 | $27.78 | 89,600 | — | — |
| 2024-11-21 | $26.29 | $27.67 | 109,300 | — | — |
| 2024-11-20 | $26.10 | $27.47 | 62,700 | — | — |
| 2024-11-19 | $25.93 | $27.29 | 47,700 | — | — |
| 2024-11-18 | $26.20 | $27.57 | 51,500 | — | — |
| 2024-11-15 | $26.54 | $27.93 | 42,000 | — | — |
| 2024-11-14 | $26.64 | $28.03 | 66,600 | — | — |
| 2024-11-13 | $26.09 | $27.45 | 117,300 | — | — |
| 2024-11-12 | $26.35 | $27.73 | 137,600 | — | — |
| 2024-11-11 | $27.50 | $28.94 | 78,500 | — | — |
| 2024-11-08 | $27.14 | $28.56 | 225,800 | — | — |
| 2024-11-07 | $26.41 | $27.79 | 124,400 | — | — |
| 2024-11-06 | $26.87 | $28.28 | 64,600 | — | — |
| 2024-11-05 | $27.32 | $28.75 | 34,100 | — | — |
| 2024-11-04 | $26.88 | $28.29 | 85,900 | — | — |
| 2024-11-01 | $26.81 | $28.21 | 85,100 | — | — |
| 2024-10-31 | $27.56 | $29.00 | 74,300 | — | — |
| 2024-10-30 | $27.80 | $29.25 | 59,500 | — | — |
| 2024-10-29 | $27.87 | $29.33 | 81,900 | — | — |
| 2024-10-28 | $27.80 | $29.25 | 68,700 | — | — |
| 2024-10-25 | $27.72 | $29.17 | 80,300 | — | — |
| 2024-10-24 | $28.21 | $29.69 | 150,000 | — | — |
| 2024-10-23 | $27.58 | $29.02 | 149,400 | — | — |
| 2024-10-22 | $27.40 | $28.83 | 89,500 | — | — |
| 2024-10-21 | $27.40 | $28.83 | 61,300 | — | — |
| 2024-10-18 | $27.49 | $28.93 | 132,500 | — | — |
| 2024-10-17 | $27.41 | $28.84 | 80,700 | — | — |
| 2024-10-16 | $27.08 | $28.50 | 107,200 | — | — |
| 2024-10-15 | $27.27 | $28.70 | 111,100 | — | — |
| 2024-10-14 | $27.17 | $28.59 | 108,900 | — | — |
| 2024-10-11 | $26.81 | $28.21 | 71,700 | — | — |
| 2024-10-10 | $26.56 | $27.95 | 47,700 | — | — |
| 2024-10-09 | $26.79 | $28.19 | 53,400 | — | — |
| 2024-10-08 | $26.88 | $28.29 | 44,700 | — | — |
| 2024-10-07 | $26.50 | $27.89 | 24,200 | — | — |
| 2024-10-04 | $26.67 | $28.07 | 26,600 | — | — |
| 2024-10-03 | $26.53 | $27.92 | 25,100 | — | — |
| 2024-10-02 | $26.72 | $28.12 | 31,500 | — | — |
| 2024-10-01 | $26.84 | $28.24 | 57,400 | — | — |
| 2024-09-30 | $27.12 | $28.54 | 97,600 | — | — |
| 2024-09-27 | $27.76 | $29.21 | 35,000 | — | — |
| 2024-09-26 | $28.12 | $29.59 | 59,400 | — | — |
| 2024-09-25 | $28.11 | $29.58 | 48,800 | — | — |
| 2024-09-24 | $28.65 | $30.15 | 45,100 | — | — |
| 2024-09-23 | $28.07 | $29.54 | 73,400 | — | — |
| 2024-09-20 | $27.84 | $29.30 | 177,400 | — | — |
| 2024-09-19 | $27.39 | $28.82 | 59,500 | — | — |
| 2024-09-18 | $26.98 | $28.39 | 33,600 | — | — |
| 2024-09-17 | $26.77 | $28.17 | 30,600 | — | — |
| 2024-09-16 | $27.29 | $28.72 | 33,900 | — | — |
| 2024-09-13 | $27.26 | $28.69 | 67,300 | — | — |
| 2024-09-12 | $26.72 | $28.12 | 30,000 | — | — |
| 2024-09-11 | $26.53 | $27.92 | 51,600 | — | — |
| 2024-09-10 | $26.80 | $28.20 | 59,100 | — | — |
| 2024-09-09 | $26.54 | $27.93 | 33,000 | — | — |
| 2024-09-06 | $26.36 | $27.74 | 64,600 | — | — |
| 2024-09-05 | $26.63 | $28.02 | 139,200 | — | — |
| 2024-09-04 | $26.48 | $27.87 | 102,200 | — | — |
| 2024-09-03 | $26.11 | $27.48 | 56,500 | — | — |
| 2024-08-30 | $25.82 | $27.17 | 77,800 | — | — |
| 2024-08-29 | $26.08 | $27.44 | 122,800 | — | — |
| 2024-08-28 | $26.34 | $27.72 | 153,300 | — | — |
| 2024-08-27 | $26.68 | $28.08 | 85,700 | — | — |
| 2024-08-26 | $26.61 | $28.00 | 59,800 | — | — |
| 2024-08-23 | $26.68 | $28.08 | 119,400 | — | — |
| 2024-08-22 | $25.94 | $27.30 | 92,900 | — | — |
| 2024-08-21 | $25.30 | $26.62 | 37,300 | — | — |
| 2024-08-20 | $25.70 | $27.04 | 26,300 | — | — |
| 2024-08-19 | $25.71 | $27.05 | 30,800 | — | — |
| 2024-08-16 | $25.69 | $27.03 | 29,700 | — | — |
| 2024-08-15 | $25.66 | $27.00 | 189,400 | — | — |
| 2024-08-14 | $25.30 | $26.62 | 83,700 | — | — |
| 2024-08-13 | $25.50 | $26.83 | 103,900 | — | — |
| 2024-08-12 | $25.65 | $26.99 | 112,500 | — | — |
| 2024-08-09 | $25.61 | $26.95 | 58,600 | — | — |
| 2024-08-08 | $25.59 | $26.93 | 59,900 | — | — |
| 2024-08-07 | $25.25 | $26.57 | 112,200 | — | — |
| 2024-08-06 | $25.38 | $26.71 | 230,200 | — | — |
| 2024-08-05 | $25.26 | $26.58 | 211,800 | — | — |
| 2024-08-02 | $25.93 | $27.29 | 278,200 | — | — |
| 2024-08-01 | $24.61 | $25.90 | 83,600 | — | — |
| 2024-07-31 | $24.77 | $26.07 | 156,600 | — | — |
| 2024-07-30 | $24.68 | $25.97 | 52,900 | — | — |
| 2024-07-29 | $24.20 | $25.47 | 48,400 | — | — |
| 2024-07-26 | $24.55 | $25.83 | 49,800 | — | — |
| 2024-07-25 | $24.55 | $25.83 | 41,900 | — | — |
| 2024-07-24 | $24.58 | $25.87 | 43,400 | — | — |
| 2024-07-23 | $24.62 | $25.91 | 34,000 | — | — |
| 2024-07-22 | $24.56 | $25.84 | 42,300 | — | — |
| 2024-07-19 | $24.59 | $25.88 | 56,300 | — | — |
| 2024-07-18 | $24.90 | $26.20 | 76,200 | — | — |
| 2024-07-17 | $25.16 | $26.48 | 75,400 | — | — |
| 2024-07-16 | $25.81 | $27.16 | 102,100 | — | — |
| 2024-07-15 | $25.18 | $26.50 | 102,900 | — | — |
| 2024-07-12 | $24.78 | $26.08 | 187,900 | — | — |
| 2024-07-11 | $24.57 | $25.86 | 151,100 | — | — |
| 2024-07-10 | $24.28 | $25.55 | 256,800 | — | — |
| 2024-07-09 | $24.70 | $25.99 | 456,500 | — | — |
| 2024-07-08 | $24.63 | $25.92 | 326,200 | — | — |
| 2024-07-05 | $24.44 | $25.72 | 77,200 | — | — |
| 2024-07-03 | $24.95 | $26.26 | 143,200 | — | — |
| 2024-07-02 | $24.69 | $25.98 | 290,300 | — | — |
| 2024-07-01 | $24.25 | $25.52 | 341,300 | — | — |
| 2024-06-28 | $24.55 | $25.83 | 107,200 | — | — |
| 2024-06-27 | $23.17 | $24.38 | 83,000 | — | — |
| 2024-06-26 | $23.09 | $24.30 | 79,000 | — | — |
| 2024-06-25 | $23.38 | $24.60 | 78,700 | — | — |
| 2024-06-24 | $23.63 | $24.87 | 178,700 | — | — |
| 2024-06-21 | $22.84 | $24.03 | 264,300 | — | — |
| 2024-06-20 | $22.98 | $24.18 | 93,100 | — | — |
| 2024-06-18 | $23.14 | $24.35 | 68,100 | — | — |
| 2024-06-17 | $23.03 | $24.23 | 103,200 | — | — |
| 2024-06-14 | $23.65 | $24.89 | 42,900 | — | — |
| 2024-06-13 | $24.18 | $25.44 | 98,200 | — | — |
| 2024-06-12 | $24.55 | $25.83 | 111,600 | — | — |
| 2024-06-11 | $24.51 | $25.79 | 78,700 | — | — |
| 2024-06-10 | $24.48 | $25.76 | 114,100 | — | — |
| 2024-06-07 | $24.52 | $25.80 | 136,800 | — | — |
| 2024-06-06 | $24.84 | $26.14 | 65,400 | — | — |
| 2024-06-05 | $24.98 | $26.28 | 83,200 | — | — |
| 2024-06-04 | $25.22 | $26.54 | 75,100 | — | — |
| 2024-06-03 | $25.52 | $26.85 | 165,200 | — | — |
| 2024-05-31 | $24.90 | $26.20 | 145,100 | — | — |
| 2024-05-30 | $24.81 | $26.11 | 84,400 | — | — |
| 2024-05-29 | $23.91 | $25.16 | 161,500 | — | — |
| 2024-05-28 | $24.65 | $25.94 | 166,500 | — | — |
| 2024-05-24 | $24.09 | $25.35 | 205,300 | — | — |
| 2024-05-23 | $23.75 | $24.99 | 379,500 | — | — |
| 2024-05-22 | $23.58 | $24.81 | 172,600 | — | — |
| 2024-05-21 | $23.98 | $25.23 | 73,900 | — | — |
| 2024-05-20 | $24.07 | $25.33 | 142,500 | — | — |
| 2024-05-17 | $23.95 | $25.20 | 157,800 | — | — |
| 2024-05-16 | $23.75 | $24.99 | 96,000 | — | — |
| 2024-05-15 | $24.02 | $25.28 | 144,800 | — | — |
| 2024-05-14 | $23.41 | $24.63 | 151,900 | — | — |
| 2024-05-13 | $22.85 | $24.05 | 173,700 | — | — |
| 2024-05-10 | $22.61 | $23.79 | 169,400 | — | — |
| 2024-05-09 | $22.80 | $23.99 | 198,100 | — | — |
| 2024-05-08 | $22.90 | $24.10 | 466,100 | — | — |
| 2024-05-07 | $21.35 | $22.47 | 47,400 | — | — |
| 2024-05-06 | $21.38 | $22.50 | 33,900 | — | — |
| 2024-05-03 | $21.33 | $22.45 | 34,100 | — | — |
| 2024-05-02 | $21.05 | $22.15 | 53,100 | — | — |
| 2024-05-01 | $20.59 | $21.67 | 47,000 | — | — |
| 2024-04-30 | $20.47 | $21.54 | 50,700 | — | — |
| 2024-04-29 | $20.50 | $21.57 | 102,500 | — | — |
| 2024-04-26 | $20.15 | $21.20 | 95,200 | — | — |
| 2024-04-25 | $20.28 | $21.34 | 74,800 | — | — |
| 2024-04-24 | $20.16 | $21.21 | 40,700 | — | — |
| 2024-04-23 | $20.34 | $21.40 | 106,800 | — | — |
| 2024-04-22 | $20.31 | $21.37 | 49,500 | — | — |
| 2024-04-19 | $20.08 | $21.13 | 61,300 | — | — |
| 2024-04-18 | $20.00 | $21.05 | 69,600 | — | — |
| 2024-04-17 | $19.61 | $20.64 | 54,100 | — | — |
| 2024-04-16 | $19.53 | $20.55 | 72,600 | — | — |
| 2024-04-15 | $19.72 | $20.75 | 44,600 | — | — |
| 2024-04-12 | $20.08 | $21.13 | 46,900 | — | — |
| 2024-04-11 | $20.52 | $21.59 | 64,300 | — | — |
| 2024-04-10 | $20.39 | $21.46 | 69,500 | — | — |
| 2024-04-09 | $20.65 | $21.73 | 88,000 | — | — |
| 2024-04-08 | $20.49 | $21.56 | 187,400 | — | — |
| 2024-04-05 | $20.13 | $21.18 | 49,500 | — | — |
| 2024-04-04 | $20.30 | $21.36 | 54,400 | — | — |
| 2024-04-03 | $20.55 | $21.62 | 253,300 | — | — |
| 2024-04-02 | $20.37 | $21.44 | 93,300 | — | — |
| 2024-04-01 | $20.07 | $21.12 | 55,700 | — | — |
| 2024-03-28 | $20.23 | $21.29 | 136,900 | — | — |
| 2024-03-27 | $19.80 | $20.84 | 100,400 | — | — |
| 2024-03-26 | $19.58 | $20.60 | 92,200 | — | — |
| 2024-03-25 | $19.78 | $20.81 | 126,900 | — | — |
| 2024-03-22 | $19.23 | $20.24 | 73,500 | — | — |
| 2024-03-21 | $19.36 | $20.37 | 82,700 | — | — |
| 2024-03-20 | $19.30 | $20.31 | 62,300 | — | — |
| 2024-03-19 | $19.19 | $20.19 | 99,400 | — | — |
| 2024-03-18 | $19.01 | $20.00 | 81,400 | — | — |
| 2024-03-15 | $19.21 | $20.21 | 148,900 | — | — |
| 2024-03-14 | $18.73 | $19.71 | 69,600 | — | — |
| 2024-03-13 | $18.53 | $19.50 | 56,600 | — | — |
| 2024-03-12 | $18.22 | $19.17 | 59,400 | — | — |
| 2024-03-11 | $18.25 | $19.20 | 58,500 | — | — |
| 2024-03-08 | $18.23 | $19.18 | 56,300 | — | — |
| 2024-03-07 | $18.35 | $19.31 | 78,800 | — | — |
| 2024-03-06 | $18.09 | $19.04 | 95,100 | — | — |
| 2024-03-05 | $17.67 | $18.59 | 86,300 | — | — |
| 2024-03-04 | $17.91 | $18.85 | 88,400 | — | — |
| 2024-03-01 | $18.33 | $19.29 | 75,700 | — | — |
| 2024-02-29 | $18.65 | $19.63 | 144,900 | — | — |
| 2024-02-28 | $18.10 | $19.05 | 278,900 | — | — |
| 2024-02-27 | $17.38 | $18.29 | 370,900 | — | — |
| 2024-02-26 | $15.70 | $16.52 | 80,800 | — | — |
| 2024-02-23 | $15.91 | $16.74 | 51,600 | — | — |
| 2024-02-22 | $16.00 | $16.84 | 34,000 | — | — |
| 2024-02-21 | $15.82 | $16.65 | 53,100 | — | — |
| 2024-02-20 | $16.06 | $16.90 | 55,600 | — | — |
| 2024-02-16 | $15.88 | $16.71 | 39,900 | — | — |
| 2024-02-15 | $15.92 | $16.75 | 32,100 | — | — |
| 2024-02-14 | $15.59 | $16.41 | 55,300 | — | — |
| 2024-02-13 | $15.67 | $16.49 | 87,400 | — | — |
| 2024-02-12 | $16.33 | $17.18 | 84,200 | — | — |
| 2024-02-09 | $16.46 | $17.32 | 103,100 | — | — |
| 2024-02-08 | $16.49 | $17.35 | 87,900 | — | — |
| 2024-02-07 | $16.34 | $17.19 | 100,900 | — | — |
| 2024-02-06 | $16.56 | $17.43 | 58,300 | — | — |
| 2024-02-05 | $16.24 | $17.09 | 106,500 | — | — |
| 2024-02-02 | $16.71 | $17.58 | 30,500 | — | — |
| 2024-02-01 | $17.12 | $18.02 | 24,900 | — | — |
| 2024-01-31 | $17.04 | $17.93 | 45,000 | — | — |
| 2024-01-30 | $17.19 | $18.09 | 30,000 | — | — |
| 2024-01-29 | $17.25 | $18.15 | 45,300 | — | — |
| 2024-01-26 | $17.73 | $18.66 | 65,600 | — | — |
| 2024-01-25 | $17.47 | $18.38 | 34,200 | — | — |
| 2024-01-24 | $17.31 | $18.22 | 72,500 | — | — |
| 2024-01-23 | $17.66 | $18.58 | 69,400 | — | — |
| 2024-01-22 | $17.75 | $18.68 | 44,600 | — | — |
| 2024-01-19 | $17.84 | $18.77 | 51,600 | — | — |
| 2024-01-18 | $18.03 | $18.97 | 43,700 | — | — |
| 2024-01-17 | $17.69 | $18.62 | 68,400 | — | — |
| 2024-01-16 | $18.04 | $18.98 | 43,600 | — | — |
| 2024-01-12 | $18.80 | $19.78 | 37,300 | — | — |
| 2024-01-11 | $18.65 | $19.63 | 44,400 | — | — |
| 2024-01-10 | $18.70 | $19.68 | 32,800 | — | — |
| 2024-01-09 | $18.59 | $19.56 | 104,600 | — | — |
| 2024-01-08 | $18.88 | $19.87 | 61,100 | — | — |
| 2024-01-05 | $18.94 | $19.93 | 207,800 | — | — |
| 2024-01-04 | $18.10 | $19.05 | 71,500 | — | — |
| 2024-01-03 | $17.69 | $18.62 | 39,700 | — | — |
| 2024-01-02 | $18.08 | $19.03 | 75,300 | — | — |