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 2026-08-27
- 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 | $25.75 | $25.75 | 100 | — | — |
| 2024-12-30 | $25.53 | $25.53 | 100 | — | — |
| 2024-12-27 | $25.33 | $25.33 | 2,200 | — | — |
| 2024-12-26 | $25.08 | $25.08 | 800 | — | — |
| 2024-12-24 | $25.02 | $25.02 | 400 | — | — |
| 2024-12-23 | $25.05 | $25.05 | 400 | — | — |
| 2024-12-20 | $25.01 | $25.01 | 100 | — | — |
| 2024-12-19 | $24.86 | $24.86 | 2,100 | — | — |
| 2024-12-18 | $25.58 | $25.58 | 200 | — | — |
| 2024-12-17 | $25.54 | $25.54 | 3,200 | — | — |
| 2024-12-16 | $25.66 | $25.66 | 5,400 | — | — |
| 2024-12-13 | $25.80 | $25.80 | 1,000 | — | — |
| 2024-12-12 | $25.50 | $25.50 | 9,700 | — | — |
| 2024-12-11 | $25.67 | $25.67 | 5,300 | — | — |
| 2024-12-10 | $25.94 | $25.94 | 100 | — | — |
| 2024-12-09 | $25.42 | $25.42 | 1,500 | — | — |
| 2024-12-06 | $25.74 | $25.74 | 400 | — | — |
| 2024-12-05 | $26.00 | $26.00 | 0 | — | — |
| 2024-12-04 | $26.00 | $26.00 | 500 | — | — |
| 2024-12-03 | $25.72 | $25.72 | 500 | — | — |
| 2024-12-02 | $25.94 | $25.94 | 400 | — | — |
| 2024-11-29 | $25.41 | $25.41 | 0 | — | — |
| 2024-11-27 | $25.41 | $25.41 | 400 | — | — |
| 2024-11-26 | $26.73 | $26.73 | 800 | — | — |
| 2024-11-25 | $25.58 | $25.58 | 700 | — | — |
| 2024-11-22 | $25.58 | $25.58 | 1,900 | — | — |
| 2024-11-21 | $25.48 | $25.48 | 11,400 | — | — |
| 2024-11-20 | $25.25 | $25.25 | 1,200 | — | — |
| 2024-11-19 | $26.53 | $26.53 | 100 | — | — |
| 2024-11-18 | $25.18 | $25.18 | 1,200 | — | — |
| 2024-11-15 | $24.59 | $24.59 | 100 | — | — |
| 2024-11-14 | $24.38 | $24.38 | 22,400 | — | — |
| 2024-11-13 | $25.25 | $25.25 | 1,500 | — | — |
| 2024-11-12 | $24.75 | $24.75 | 300 | — | — |
| 2024-11-11 | $26.00 | $26.00 | 0 | — | — |
| 2024-11-08 | $26.00 | $26.00 | 0 | — | — |
| 2024-11-07 | $26.00 | $26.00 | 100 | — | — |
| 2024-11-06 | $25.75 | $25.75 | 5,200 | — | — |
| 2024-11-05 | $26.60 | $26.60 | 10,100 | — | — |
| 2024-11-04 | $25.75 | $25.75 | 5,100 | — | — |
| 2024-11-01 | $25.37 | $25.37 | 1,400 | — | — |
| 2024-10-31 | $25.83 | $25.83 | 200 | — | — |
| 2024-10-30 | $25.41 | $25.41 | 600 | — | — |
| 2024-10-29 | $25.55 | $25.55 | 300 | — | — |
| 2024-10-28 | $25.34 | $25.34 | 900 | — | — |
| 2024-10-25 | $26.54 | $26.54 | 0 | — | — |
| 2024-10-24 | $26.54 | $26.54 | 3,000 | — | — |
| 2024-10-23 | $25.63 | $25.63 | 0 | — | — |
| 2024-10-22 | $25.63 | $25.63 | 100 | — | — |
| 2024-10-21 | $25.51 | $25.51 | 700 | — | — |
| 2024-10-18 | $25.68 | $25.68 | 100 | — | — |
| 2024-10-17 | $26.00 | $26.00 | 6,100 | — | — |
| 2024-10-16 | $26.10 | $26.10 | 100 | — | — |
| 2024-10-15 | $26.33 | $26.33 | 100 | — | — |
| 2024-10-14 | $26.02 | $26.02 | 300 | — | — |
| 2024-10-11 | $25.96 | $25.96 | 1,400 | — | — |
| 2024-10-10 | $26.64 | $26.63 | 400 | — | — |
| 2024-10-09 | $26.22 | $26.22 | 2,300 | — | — |
| 2024-10-08 | $25.98 | $25.98 | 200 | — | — |
| 2024-10-07 | $26.53 | $26.53 | 200 | — | — |
| 2024-10-04 | $25.79 | $25.79 | 5,900 | — | — |
| 2024-10-03 | $26.12 | $26.12 | 300 | — | — |
| 2024-10-02 | $26.22 | $26.22 | 100 | — | — |
| 2024-10-01 | $26.08 | $26.08 | 0 | — | — |
| 2024-09-30 | $25.98 | $25.98 | 400 | — | — |
| 2024-09-27 | $26.11 | $26.11 | 1,800 | — | — |
| 2024-09-26 | $25.46 | $25.46 | 1,900 | — | — |
| 2024-09-25 | $25.64 | $25.64 | 1,900 | — | — |
| 2024-09-24 | $25.95 | $25.95 | 600 | — | — |
| 2024-09-23 | $25.39 | $25.39 | 1,700 | — | — |
| 2024-09-20 | $25.15 | $25.15 | 1,400 | — | — |
| 2024-09-19 | $25.16 | $25.16 | 1,900 | — | — |
| 2024-09-18 | $24.62 | $24.62 | 2,800 | — | — |
| 2024-09-17 | $24.68 | $24.68 | 2,500 | — | — |
| 2024-09-16 | $24.71 | $24.71 | 2,100 | — | — |
| 2024-09-13 | $24.55 | $24.55 | 2,200 | — | — |
| 2024-09-12 | $24.10 | $24.10 | 1,000 | — | — |
| 2024-09-11 | $24.53 | $24.53 | 7,500 | — | — |
| 2024-09-10 | $23.74 | $23.74 | 100 | — | — |
| 2024-09-09 | $23.86 | $23.86 | 1,400 | — | — |
| 2024-09-06 | $24.12 | $24.12 | 1,600 | — | — |
| 2024-09-05 | $24.21 | $24.21 | 900 | — | — |
| 2024-09-04 | $24.29 | $24.29 | 1,500 | — | — |
| 2024-09-03 | $24.39 | $24.39 | 2,400 | — | — |
| 2024-08-30 | $25.85 | $25.85 | 6,500 | — | — |
| 2024-08-29 | $24.75 | $24.75 | 4,300 | — | — |
| 2024-08-28 | $24.78 | $24.78 | 6,500 | — | — |
| 2024-08-27 | $27.00 | $27.00 | 6,000 | — | — |
| 2024-08-26 | $25.95 | $25.95 | 300 | — | — |
| 2024-08-23 | $24.73 | $24.73 | 3,100 | — | — |
| 2024-08-22 | $24.54 | $24.54 | 2,200 | — | — |
| 2024-08-21 | $24.40 | $24.40 | 1,900 | — | — |
| 2024-08-20 | $24.39 | $24.39 | 200 | — | — |
| 2024-08-19 | $24.57 | $24.57 | 6,100 | — | — |
| 2024-08-16 | $24.48 | $24.48 | 1,100 | — | — |
| 2024-08-15 | $24.69 | $24.69 | 1,200 | — | — |
| 2024-08-14 | $24.24 | $24.24 | 6,800 | — | — |
| 2024-08-13 | $25.37 | $25.37 | 2,500 | — | — |
| 2024-08-12 | $25.00 | $25.00 | 5,000 | — | — |
| 2024-08-09 | $24.36 | $24.36 | 5,800 | — | — |
| 2024-08-08 | $24.40 | $24.40 | 2,400 | — | — |
| 2024-08-07 | $24.25 | $24.25 | 10,200 | — | — |
| 2024-08-06 | $24.19 | $24.19 | 5,400 | — | — |
| 2024-08-05 | $23.06 | $23.06 | 100 | — | — |
| 2024-08-02 | $24.36 | $24.36 | 100 | — | — |
| 2024-08-01 | $24.86 | $24.86 | 500 | — | — |
| 2024-07-31 | $24.58 | $24.58 | 200 | — | — |
| 2024-07-30 | $24.84 | $24.84 | 1,100 | — | — |
| 2024-07-29 | $24.40 | $24.40 | 30,700 | — | — |
| 2024-07-26 | $24.69 | $24.69 | 1,500 | — | — |
| 2024-07-25 | $24.80 | $24.80 | 2,300 | — | — |
| 2024-07-24 | $24.69 | $24.69 | 1,500 | — | — |
| 2024-07-23 | $24.97 | $24.97 | 100 | — | — |
| 2024-07-22 | $25.12 | $25.12 | 3,700 | — | — |
| 2024-07-19 | $25.38 | $25.38 | 200 | — | — |
| 2024-07-18 | $25.49 | $25.49 | 1,300 | — | — |
| 2024-07-17 | $25.52 | $25.52 | 63,700 | — | — |
| 2024-07-16 | $25.46 | $25.46 | 100 | — | — |
| 2024-07-15 | $25.66 | $25.66 | 1,900 | — | — |
| 2024-07-12 | $26.06 | $26.06 | 500 | — | — |
| 2024-07-11 | $26.70 | $26.70 | 5,800 | — | — |
| 2024-07-10 | $25.57 | $25.57 | 1,400 | — | — |
| 2024-07-09 | $26.23 | $26.23 | 2,200 | — | — |
| 2024-07-08 | $26.11 | $26.11 | 1,000 | — | — |
| 2024-07-05 | $26.43 | $26.43 | 13,000 | — | — |
| 2024-07-03 | $25.99 | $25.99 | 1,900 | — | — |
| 2024-07-02 | $26.22 | $26.22 | 200 | — | — |
| 2024-07-01 | $25.75 | $25.75 | 1,000 | — | — |
| 2024-06-28 | $26.10 | $26.10 | 300 | — | — |
| 2024-06-27 | $26.13 | $26.13 | 6,500 | — | — |
| 2024-06-26 | $25.67 | $25.67 | 26,500 | — | — |
| 2024-06-25 | $26.09 | $26.09 | 2,100 | — | — |
| 2024-06-24 | $26.24 | $26.24 | 21,600 | — | — |
| 2024-06-21 | $25.97 | $25.97 | 6,100 | — | — |
| 2024-06-20 | $26.49 | $26.49 | 25,100 | — | — |
| 2024-06-18 | $26.37 | $26.37 | 13,100 | — | — |
| 2024-06-17 | $26.22 | $26.22 | 18,300 | — | — |
| 2024-06-14 | $26.36 | $26.36 | 16,700 | — | — |
| 2024-06-13 | $26.35 | $26.35 | 3,000 | — | — |
| 2024-06-12 | $25.65 | $25.65 | 16,100 | — | — |
| 2024-06-11 | $26.32 | $26.32 | 1,300 | — | — |
| 2024-06-10 | $25.81 | $25.81 | 14,300 | — | — |
| 2024-06-07 | $27.23 | $27.23 | 1,500 | — | — |
| 2024-06-06 | $26.26 | $26.26 | 20,500 | — | — |
| 2024-06-05 | $25.73 | $25.73 | 3,400 | — | — |
| 2024-06-04 | $26.26 | $26.26 | 15,000 | — | — |
| 2024-06-03 | $26.13 | $26.13 | 7,900 | — | — |
| 2024-05-31 | $26.46 | $26.46 | 16,600 | — | — |
| 2024-05-30 | $26.77 | $26.77 | 3,700 | — | — |
| 2024-05-29 | $26.98 | $26.98 | 11,300 | — | — |
| 2024-05-28 | $26.94 | $26.94 | 2,300 | — | — |
| 2024-05-24 | $26.40 | $26.40 | 300 | — | — |
| 2024-05-23 | $26.79 | $26.79 | 3,500 | — | — |
| 2024-05-22 | $27.00 | $27.00 | 13,400 | — | — |
| 2024-05-21 | $27.30 | $27.30 | 4,200 | — | — |
| 2024-05-20 | $27.12 | $27.12 | 24,400 | — | — |
| 2024-05-17 | $26.72 | $26.72 | 8,000 | — | — |
| 2024-05-16 | $26.26 | $26.26 | 12,100 | — | — |
| 2024-05-15 | $27.37 | $27.37 | 4,800 | — | — |
| 2024-05-14 | $26.28 | $26.28 | 9,000 | — | — |
| 2024-05-13 | $26.32 | $26.32 | 4,200 | — | — |
| 2024-05-10 | $26.33 | $26.33 | 11,600 | — | — |
| 2024-05-09 | $26.32 | $26.32 | 5,000 | — | — |
| 2024-05-08 | $26.47 | $26.47 | 10,700 | — | — |
| 2024-05-07 | $26.75 | $26.75 | 4,500 | — | — |
| 2024-05-06 | $26.41 | $26.41 | 10,100 | — | — |
| 2024-05-03 | $26.49 | $26.49 | 1,700 | — | — |
| 2024-05-02 | $26.17 | $26.17 | 8,000 | — | — |
| 2024-05-01 | $26.86 | $26.86 | 4,500 | — | — |
| 2024-04-30 | $26.36 | $26.36 | 1,700 | — | — |
| 2024-04-29 | $26.67 | $26.67 | 2,200 | — | — |
| 2024-04-26 | $26.73 | $26.73 | 1,300 | — | — |
| 2024-04-25 | $26.70 | $26.70 | 600 | — | — |
| 2024-04-24 | $26.58 | $26.58 | 18,300 | — | — |
| 2024-04-23 | $26.64 | $26.63 | 6,700 | — | — |
| 2024-04-22 | $26.67 | $26.67 | 10,200 | — | — |
| 2024-04-19 | $26.54 | $26.54 | 3,500 | — | — |
| 2024-04-18 | $25.96 | $25.96 | 2,000 | — | — |
| 2024-04-17 | $27.42 | $27.42 | 3,300 | — | — |
| 2024-04-16 | $25.97 | $25.97 | 1,000 | — | — |
| 2024-04-15 | $26.25 | $26.25 | 4,900 | — | — |
| 2024-04-12 | $26.09 | $26.09 | 5,800 | — | — |
| 2024-04-11 | $26.93 | $26.93 | 5,600 | — | — |
| 2024-04-10 | $26.49 | $26.49 | 6,500 | — | — |
| 2024-04-09 | $27.51 | $27.51 | 2,600 | — | — |
| 2024-04-08 | $27.15 | $27.15 | 2,500 | — | — |
| 2024-04-05 | $26.28 | $26.28 | 6,900 | — | — |
| 2024-04-04 | $26.24 | $26.24 | 1,200 | — | — |
| 2024-04-03 | $25.76 | $25.76 | 2,000 | — | — |
| 2024-04-02 | $25.52 | $25.52 | 100 | — | — |
| 2024-04-01 | $25.35 | $25.35 | 3,900 | — | — |
| 2024-03-28 | $25.50 | $25.50 | 1,400 | — | — |
| 2024-03-27 | $25.32 | $25.32 | 1,500 | — | — |
| 2024-03-26 | $25.41 | $25.41 | 6,200 | — | — |
| 2024-03-25 | $25.47 | $25.47 | 6,100 | — | — |
| 2024-03-22 | $25.31 | $25.31 | 3,300 | — | — |
| 2024-03-21 | $25.36 | $25.36 | 11,100 | — | — |
| 2024-03-20 | $25.34 | $25.34 | 5,000 | — | — |
| 2024-03-19 | $25.34 | $25.34 | 6,000 | — | — |
| 2024-03-18 | $25.42 | $25.42 | 2,200 | — | — |
| 2024-03-15 | $25.25 | $25.25 | 500 | — | — |
| 2024-03-14 | $25.14 | $25.14 | 3,300 | — | — |
| 2024-03-13 | $25.09 | $25.09 | 5,400 | — | — |
| 2024-03-12 | $24.64 | $24.64 | 8,900 | — | — |
| 2024-03-11 | $24.80 | $24.80 | 700 | — | — |
| 2024-03-08 | $24.65 | $24.64 | 3,900 | — | — |
| 2024-03-07 | $24.71 | $24.71 | 100 | — | — |
| 2024-03-06 | $24.45 | $24.45 | 100 | — | — |
| 2024-03-05 | $24.33 | $24.33 | 2,000 | — | — |
| 2024-03-04 | $24.57 | $24.57 | 600 | — | — |
| 2024-03-01 | $24.53 | $24.53 | 300 | — | — |
| 2024-02-29 | $24.41 | $24.41 | 100 | — | — |
| 2024-02-28 | $24.47 | $24.47 | 500 | — | — |
| 2024-02-27 | $24.53 | $24.53 | 2,300 | — | — |
| 2024-02-26 | $24.53 | $24.53 | 5,700 | — | — |
| 2024-02-23 | $24.21 | $24.21 | 100 | — | — |
| 2024-02-22 | $24.41 | $24.41 | 1,000 | — | — |
| 2024-02-21 | $24.28 | $24.28 | 2,800 | — | — |
| 2024-02-20 | $24.09 | $24.09 | 4,000 | — | — |
| 2024-02-16 | $24.24 | $24.24 | 500 | — | — |
| 2024-02-15 | $24.19 | $24.19 | 2,800 | — | — |
| 2024-02-14 | $24.08 | $24.08 | 7,900 | — | — |
| 2024-02-13 | $24.24 | $24.24 | 1,300 | — | — |
| 2024-02-12 | $24.32 | $24.32 | 4,200 | — | — |
| 2024-02-09 | $24.32 | $24.32 | 0 | — | — |
| 2024-02-08 | $24.31 | $24.31 | 2,600 | — | — |
| 2024-02-07 | $24.22 | $24.22 | 2,400 | — | — |
| 2024-02-06 | $24.28 | $24.28 | 2,300 | — | — |
| 2024-02-05 | $24.10 | $24.10 | 10,600 | — | — |
| 2024-02-02 | $23.93 | $23.93 | 30,900 | — | — |
| 2024-02-01 | $24.32 | $24.32 | 11,300 | — | — |
| 2024-01-31 | $24.56 | $24.56 | 35,800 | — | — |
| 2024-01-30 | $24.74 | $24.74 | 8,300 | — | — |
| 2024-01-29 | $24.51 | $24.51 | 2,800 | — | — |
| 2024-01-26 | $24.70 | $24.70 | 7,900 | — | — |
| 2024-01-25 | $24.61 | $24.61 | 4,200 | — | — |
| 2024-01-24 | $24.50 | $24.50 | 18,300 | — | — |
| 2024-01-23 | $24.39 | $24.39 | 500 | — | — |
| 2024-01-22 | $23.99 | $23.99 | 100 | — | — |
| 2024-01-19 | $23.96 | $23.96 | 800 | — | — |
| 2024-01-18 | $23.97 | $23.97 | 1,400 | — | — |
| 2024-01-17 | $23.81 | $23.81 | 300 | — | — |
| 2024-01-16 | $23.91 | $23.91 | 700 | — | — |
| 2024-01-12 | $24.14 | $24.14 | 12,800 | — | — |
| 2024-01-11 | $23.93 | $23.93 | 2,400 | — | — |
| 2024-01-10 | $23.73 | $23.73 | 6,000 | — | — |
| 2024-01-09 | $23.98 | $23.98 | 400 | — | — |
| 2024-01-08 | $23.74 | $23.74 | 290,200 | — | — |
| 2024-01-05 | $24.08 | $24.08 | 700 | — | — |
| 2024-01-04 | $24.05 | $24.05 | 200 | — | — |
| 2024-01-03 | $24.11 | $24.11 | 100 | — | — |
| 2024-01-02 | $23.98 | $23.98 | 200 | — | — |