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
- 2021-09-27 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 |
|---|---|---|---|
| 2024-12-31 | $25.67 | $27.65 | 6,700 |
| 2024-12-30 | $25.11 | $27.05 | 78,600 |
| 2024-12-27 | $25.90 | $27.90 | 11,900 |
| 2024-12-26 | $25.96 | $27.97 | 2,300 |
| 2024-12-24 | $25.64 | $27.62 | 1,300 |
| 2024-12-23 | $25.50 | $27.47 | 154,500 |
| 2024-12-20 | $25.42 | $27.38 | 3,900 |
| 2024-12-19 | $25.31 | $27.26 | 12,600 |
| 2024-12-18 | $25.85 | $27.85 | 5,600 |
| 2024-12-17 | $26.16 | $28.18 | 11,400 |
| 2024-12-16 | $25.74 | $27.73 | 7,100 |
| 2024-12-13 | $25.55 | $27.52 | 6,400 |
| 2024-12-12 | $24.70 | $26.61 | 14,500 |
| 2024-12-11 | $26.14 | $28.16 | 6,300 |
| 2024-12-10 | $24.24 | $26.11 | 4,300 |
| 2024-12-09 | $24.25 | $26.12 | 17,900 |
| 2024-12-06 | $24.82 | $26.74 | 4,500 |
| 2024-12-05 | $24.47 | $26.36 | 18,300 |
| 2024-12-04 | $24.20 | $26.07 | 22,800 |
| 2024-12-03 | $24.18 | $26.05 | 8,400 |
| 2024-12-02 | $24.37 | $26.25 | 19,600 |
| 2024-11-29 | $24.24 | $26.11 | 12,800 |
| 2024-11-27 | $23.83 | $25.67 | 26,300 |
| 2024-11-26 | $23.65 | $25.48 | 25,900 |
| 2024-11-25 | $23.95 | $25.80 | 9,900 |
| 2024-11-22 | $23.90 | $25.75 | 19,700 |
| 2024-11-21 | $23.20 | $24.99 | 168,000 |
| 2024-11-20 | $23.70 | $25.53 | 3,800 |
| 2024-11-19 | $23.83 | $25.67 | 132,000 |
| 2024-11-18 | $23.96 | $25.81 | 8,500 |
| 2024-11-15 | $24.39 | $26.27 | 21,800 |
| 2024-11-14 | $24.93 | $26.86 | 4,200 |
| 2024-11-13 | $24.85 | $26.77 | 24,400 |
| 2024-11-12 | $24.40 | $26.29 | 13,300 |
| 2024-11-11 | $24.97 | $26.90 | 5,800 |
| 2024-11-08 | $25.81 | $27.80 | 7,900 |
| 2024-11-07 | $24.63 | $26.53 | 6,200 |
| 2024-11-06 | $24.70 | $26.61 | 7,700 |
| 2024-11-05 | $25.29 | $27.24 | 21,300 |
| 2024-11-04 | $25.05 | $26.99 | 3,500 |
| 2024-11-01 | $25.68 | $27.66 | 8,300 |
| 2024-10-31 | $25.16 | $27.11 | 28,100 |
| 2024-10-30 | $25.12 | $27.06 | 7,200 |
| 2024-10-29 | $25.50 | $27.47 | 9,200 |
| 2024-10-28 | $25.70 | $27.69 | 5,900 |
| 2024-10-25 | $25.17 | $27.11 | 15,300 |
| 2024-10-24 | $25.40 | $27.36 | 5,800 |
| 2024-10-23 | $25.40 | $27.36 | 12,100 |
| 2024-10-22 | $25.65 | $27.63 | 11,900 |
| 2024-10-21 | $26.40 | $28.44 | 2,700 |
| 2024-10-18 | $26.12 | $28.14 | 4,100 |
| 2024-10-17 | $25.80 | $27.79 | 8,700 |
| 2024-10-16 | $26.04 | $28.05 | 5,700 |
| 2024-10-15 | $26.28 | $28.31 | 8,200 |
| 2024-10-14 | $26.13 | $28.15 | 2,300 |
| 2024-10-11 | $25.65 | $27.63 | 28,800 |
| 2024-10-10 | $26.02 | $28.03 | 3,900 |
| 2024-10-09 | $26.58 | $28.63 | 125,100 |
| 2024-10-08 | $25.97 | $27.98 | 44,400 |
| 2024-10-07 | $25.58 | $27.55 | 37,900 |
| 2024-10-04 | $25.94 | $27.95 | 50,800 |
| 2024-10-03 | $25.74 | $27.73 | 10,500 |
| 2024-10-02 | $25.95 | $27.96 | 6,400 |
| 2024-10-01 | $25.90 | $27.62 | 8,900 |
| 2024-09-30 | $27.33 | $29.14 | 5,300 |
| 2024-09-27 | $26.53 | $28.29 | 4,900 |
| 2024-09-26 | $26.65 | $28.41 | 170,700 |
| 2024-09-25 | $26.10 | $27.83 | 170,300 |
| 2024-09-24 | $26.06 | $27.78 | 285,900 |
| 2024-09-23 | $25.00 | $26.66 | 32,100 |
| 2024-09-20 | $25.32 | $27.00 | 185,500 |
| 2024-09-19 | $25.97 | $27.69 | 133,700 |
| 2024-09-18 | $26.34 | $28.08 | 2,600 |
| 2024-09-17 | $25.31 | $26.99 | 7,200 |
| 2024-09-16 | $26.01 | $27.73 | 4,200 |
| 2024-09-13 | $26.15 | $27.88 | 400 |
| 2024-09-12 | $26.15 | $27.88 | 14,200 |
| 2024-09-11 | $26.00 | $27.72 | 11,300 |
| 2024-09-10 | $25.32 | $27.00 | 15,900 |
| 2024-09-09 | $25.78 | $27.49 | 8,200 |
| 2024-09-06 | $25.40 | $27.08 | 800 |
| 2024-09-05 | $25.91 | $27.63 | 2,900 |
| 2024-09-04 | $26.52 | $28.28 | 4,100 |
| 2024-09-03 | $26.00 | $27.72 | 1,200 |
| 2024-08-30 | $26.99 | $28.78 | 7,800 |
| 2024-08-29 | $26.87 | $28.65 | 1,800 |
| 2024-08-28 | $26.11 | $27.84 | 7,400 |
| 2024-08-27 | $26.20 | $27.94 | 4,700 |
| 2024-08-26 | $26.49 | $28.24 | 5,600 |
| 2024-08-23 | $26.15 | $27.88 | 3,500 |
| 2024-08-22 | $25.60 | $27.29 | 3,100 |
| 2024-08-21 | $26.02 | $27.74 | 9,700 |
| 2024-08-20 | $25.00 | $26.66 | 17,300 |
| 2024-08-19 | $24.91 | $26.55 | 4,900 |
| 2024-08-16 | $24.62 | $26.25 | 4,600 |
| 2024-08-15 | $24.27 | $25.88 | 7,800 |
| 2024-08-14 | $24.65 | $26.28 | 16,600 |
| 2024-08-13 | $24.27 | $25.87 | 11,100 |
| 2024-08-12 | $24.33 | $25.94 | 900 |
| 2024-08-09 | $24.59 | $26.22 | 143,800 |
| 2024-08-08 | $25.39 | $27.07 | 35,200 |
| 2024-08-07 | $24.20 | $25.80 | 63,100 |
| 2024-08-06 | $24.15 | $25.75 | 11,800 |
| 2024-08-05 | $23.45 | $25.01 | 7,400 |
| 2024-08-02 | $23.19 | $24.73 | 3,000 |
| 2024-08-01 | $23.12 | $24.65 | 6,600 |
| 2024-07-31 | $23.47 | $25.02 | 138,400 |
| 2024-07-30 | $23.45 | $25.00 | 7,800 |
| 2024-07-29 | $23.00 | $24.52 | 66,100 |
| 2024-07-26 | $23.38 | $24.93 | 71,300 |
| 2024-07-25 | $24.00 | $25.59 | 59,800 |
| 2024-07-24 | $30.12 | $32.12 | 5,900 |
| 2024-07-23 | $30.60 | $32.63 | 2,100 |
| 2024-07-22 | $30.98 | $33.03 | 3,800 |
| 2024-07-19 | $30.11 | $32.10 | 22,900 |
| 2024-07-18 | $31.00 | $33.05 | 1,900 |
| 2024-07-17 | $29.53 | $31.49 | 4,000 |
| 2024-07-16 | $30.24 | $32.25 | 1,700 |
| 2024-07-15 | $30.26 | $32.27 | 400 |
| 2024-07-12 | $30.57 | $32.60 | 1,000 |
| 2024-07-11 | $29.55 | $31.51 | 1,800 |
| 2024-07-10 | $29.78 | $31.75 | 1,700 |
| 2024-07-09 | $30.15 | $32.15 | 1,300 |
| 2024-07-08 | $29.96 | $31.94 | 1,600 |
| 2024-07-05 | $30.41 | $32.42 | 2,000 |
| 2024-07-03 | $30.79 | $32.83 | 800 |
| 2024-07-02 | $29.75 | $31.72 | 2,700 |
| 2024-07-01 | $28.99 | $30.91 | 1,300 |
| 2024-06-28 | $30.06 | $32.05 | 5,000 |
| 2024-06-27 | $31.00 | $33.05 | 8,200 |
| 2024-06-26 | $29.91 | $31.89 | 1,800 |
| 2024-06-25 | $30.38 | $32.39 | 700 |
| 2024-06-24 | $30.00 | $31.99 | 900 |
| 2024-06-21 | $29.50 | $31.46 | 1,900 |
| 2024-06-20 | $30.11 | $32.10 | 3,400 |
| 2024-06-18 | $30.60 | $32.63 | 2,000 |
| 2024-06-17 | $31.00 | $33.05 | 2,300 |
| 2024-06-14 | $30.26 | $32.26 | 3,300 |
| 2024-06-13 | $31.04 | $33.10 | 1,400 |
| 2024-06-12 | $31.33 | $33.41 | 200 |
| 2024-06-11 | $31.33 | $33.41 | 0 |
| 2024-06-10 | $31.33 | $33.41 | 800 |
| 2024-06-07 | $31.00 | $33.05 | 2,500 |
| 2024-06-06 | $31.75 | $33.85 | 1,800 |
| 2024-06-05 | $30.86 | $32.90 | 1,500 |
| 2024-06-04 | $30.60 | $32.63 | 1,100 |
| 2024-06-03 | $31.40 | $33.48 | 4,100 |
| 2024-05-31 | $31.63 | $33.73 | 10,000 |
| 2024-05-30 | $30.09 | $32.08 | 700 |
| 2024-05-29 | $30.00 | $31.99 | 15,200 |
| 2024-05-28 | $30.44 | $32.46 | 14,800 |
| 2024-05-24 | $30.95 | $33.00 | 2,500 |
| 2024-05-23 | $31.00 | $33.05 | 7,000 |
| 2024-05-22 | $31.32 | $33.39 | 1,200 |
| 2024-05-21 | $30.33 | $32.34 | 5,400 |
| 2024-05-20 | $30.64 | $32.67 | 3,300 |
| 2024-05-17 | $31.27 | $33.03 | 25,800 |
| 2024-05-16 | $31.13 | $32.88 | 5,700 |
| 2024-05-15 | $30.42 | $32.13 | 500 |
| 2024-05-14 | $30.40 | $32.11 | 500 |
| 2024-05-13 | $31.00 | $32.74 | 3,900 |
| 2024-05-10 | $30.15 | $31.85 | 2,100 |
| 2024-05-09 | $30.96 | $32.70 | 4,100 |
| 2024-05-08 | $31.40 | $33.16 | 1,900 |
| 2024-05-07 | $32.00 | $33.80 | 2,100 |
| 2024-05-06 | $31.21 | $32.97 | 2,900 |
| 2024-05-03 | $31.04 | $32.78 | 4,100 |
| 2024-05-02 | $29.62 | $31.29 | 1,900 |
| 2024-05-01 | $29.60 | $31.26 | 2,800 |
| 2024-04-30 | $29.38 | $31.03 | 2,600 |
| 2024-04-29 | $29.53 | $31.19 | 1,900 |
| 2024-04-26 | $30.34 | $32.05 | 1,500 |
| 2024-04-25 | $29.51 | $31.17 | 3,200 |
| 2024-04-24 | $29.00 | $30.63 | 200 |
| 2024-04-23 | $29.40 | $31.05 | 5,300 |
| 2024-04-22 | $29.04 | $30.67 | 2,800 |
| 2024-04-19 | $29.12 | $30.76 | 2,600 |
| 2024-04-18 | $29.00 | $30.63 | 100 |
| 2024-04-17 | $28.76 | $30.38 | 23,500 |
| 2024-04-16 | $29.00 | $30.63 | 2,900 |
| 2024-04-15 | $28.85 | $30.47 | 2,500 |
| 2024-04-12 | $28.74 | $30.35 | 1,900 |
| 2024-04-11 | $29.60 | $31.26 | 2,000 |
| 2024-04-10 | $29.76 | $31.43 | 122,400 |
| 2024-04-09 | $29.58 | $31.24 | 4,500 |
| 2024-04-08 | $29.88 | $31.56 | 4,000 |
| 2024-04-05 | $30.12 | $31.82 | 4,700 |
| 2024-04-04 | $30.23 | $31.92 | 600 |
| 2024-04-03 | $30.78 | $32.51 | 4,300 |
| 2024-04-02 | $29.23 | $30.87 | 1,600 |
| 2024-04-01 | $30.01 | $31.70 | 2,100 |
| 2024-03-28 | $30.05 | $31.73 | 14,200 |
| 2024-03-27 | $29.40 | $31.05 | 361,500 |
| 2024-03-26 | $29.51 | $31.16 | 28,400 |
| 2024-03-25 | $29.30 | $30.95 | 5,200 |
| 2024-03-22 | $29.95 | $31.63 | 3,300 |
| 2024-03-21 | $29.73 | $31.40 | 9,100 |
| 2024-03-20 | $30.07 | $31.76 | 2,000 |
| 2024-03-19 | $29.50 | $31.15 | 3,300 |
| 2024-03-18 | $29.53 | $31.19 | 3,500 |
| 2024-03-15 | $29.70 | $31.37 | 700 |
| 2024-03-14 | $30.00 | $31.68 | 900 |
| 2024-03-13 | $29.40 | $31.05 | 6,200 |
| 2024-03-12 | $29.07 | $30.70 | 1,500 |
| 2024-03-11 | $29.32 | $30.96 | 5,000 |
| 2024-03-08 | $29.00 | $30.64 | 1,000 |
| 2024-03-07 | $29.84 | $31.52 | 1,600 |
| 2024-03-06 | $29.68 | $31.35 | 1,600 |
| 2024-03-05 | $29.74 | $31.41 | 8,700 |
| 2024-03-04 | $29.92 | $31.61 | 4,100 |
| 2024-03-01 | $29.71 | $31.38 | 10,600 |
| 2024-02-29 | $30.14 | $31.83 | 45,100 |
| 2024-02-28 | $28.97 | $30.60 | 17,600 |
| 2024-02-27 | $28.62 | $30.22 | 7,200 |
| 2024-02-26 | $29.54 | $31.20 | 69,500 |
| 2024-02-23 | $29.19 | $30.83 | 2,400 |
| 2024-02-22 | $29.45 | $31.11 | 2,900 |
| 2024-02-21 | $29.09 | $30.73 | 7,100 |
| 2024-02-20 | $28.95 | $30.57 | 5,000 |
| 2024-02-16 | $28.84 | $30.46 | 3,200 |
| 2024-02-15 | $29.09 | $30.73 | 7,600 |
| 2024-02-14 | $29.20 | $30.84 | 10,900 |
| 2024-02-13 | $29.62 | $31.29 | 2,100 |
| 2024-02-12 | $29.40 | $31.05 | 5,600 |
| 2024-02-09 | $29.46 | $31.12 | 4,000 |
| 2024-02-08 | $29.66 | $31.32 | 1,100 |
| 2024-02-07 | $29.50 | $31.16 | 700 |
| 2024-02-06 | $29.25 | $30.89 | 7,300 |
| 2024-02-05 | $29.39 | $31.04 | 2,900 |
| 2024-02-02 | $29.29 | $30.94 | 7,500 |
| 2024-02-01 | $29.55 | $31.21 | 1,900 |
| 2024-01-31 | $30.22 | $31.92 | 700 |
| 2024-01-30 | $30.48 | $32.20 | 3,900 |
| 2024-01-29 | $30.28 | $31.98 | 5,200 |
| 2024-01-26 | $30.64 | $32.36 | 5,700 |
| 2024-01-25 | $30.04 | $31.73 | 9,700 |
| 2024-01-24 | $29.88 | $31.56 | 3,600 |
| 2024-01-23 | $30.04 | $31.73 | 3,100 |
| 2024-01-22 | $29.86 | $31.53 | 8,300 |
| 2024-01-19 | $29.90 | $31.58 | 4,800 |
| 2024-01-18 | $28.85 | $30.47 | 29,200 |
| 2024-01-17 | $28.92 | $30.55 | 5,700 |
| 2024-01-16 | $28.72 | $30.33 | 6,900 |
| 2024-01-12 | $29.62 | $31.29 | 59,500 |
| 2024-01-11 | $28.85 | $30.47 | 6,600 |
| 2024-01-10 | $28.33 | $29.92 | 12,600 |
| 2024-01-09 | $27.97 | $29.54 | 900 |
| 2024-01-08 | $28.13 | $29.71 | 5,000 |
| 2024-01-05 | $27.82 | $29.38 | 15,800 |
| 2024-01-04 | $27.56 | $29.11 | 4,200 |
| 2024-01-03 | $27.29 | $28.82 | 1,700 |
| 2024-01-02 | $27.53 | $29.08 | 3,300 |