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
- 2023-06-30 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 | $25.60 | $26.44 | 105,500 | — | — |
| 2024-12-30 | $25.72 | $26.57 | 169,800 | — | — |
| 2024-12-27 | $26.21 | $27.07 | 125,100 | — | — |
| 2024-12-26 | $26.25 | $27.12 | 76,500 | — | — |
| 2024-12-24 | $26.15 | $27.01 | 64,900 | — | — |
| 2024-12-23 | $25.71 | $26.56 | 140,900 | — | — |
| 2024-12-20 | $25.96 | $26.82 | 163,500 | — | — |
| 2024-12-19 | $25.27 | $26.10 | 159,300 | — | — |
| 2024-12-18 | $25.15 | $25.98 | 186,900 | — | — |
| 2024-12-17 | $25.98 | $26.84 | 114,700 | — | — |
| 2024-12-16 | $25.58 | $26.42 | 216,200 | — | — |
| 2024-12-13 | $25.22 | $26.05 | 260,000 | — | — |
| 2024-12-12 | $25.16 | $25.99 | 87,000 | — | — |
| 2024-12-11 | $25.12 | $25.95 | 145,200 | — | — |
| 2024-12-10 | $25.27 | $26.10 | 140,000 | — | — |
| 2024-12-09 | $25.34 | $26.18 | 96,400 | — | — |
| 2024-12-06 | $24.84 | $25.66 | 169,200 | — | — |
| 2024-12-05 | $25.04 | $25.87 | 170,600 | — | — |
| 2024-12-04 | $24.07 | $24.86 | 174,600 | — | — |
| 2024-12-03 | $24.33 | $25.13 | 208,600 | — | — |
| 2024-12-02 | $23.97 | $24.76 | 185,300 | — | — |
| 2024-11-29 | $24.10 | $24.89 | 213,200 | — | — |
| 2024-11-27 | $23.44 | $24.21 | 270,500 | — | — |
| 2024-11-26 | $23.98 | $24.77 | 202,900 | — | — |
| 2024-11-25 | $24.72 | $25.53 | 116,500 | — | — |
| 2024-11-22 | $24.30 | $25.10 | 150,900 | — | — |
| 2024-11-21 | $24.44 | $25.25 | 122,000 | — | — |
| 2024-11-20 | $25.12 | $25.95 | 143,900 | — | — |
| 2024-11-19 | $25.53 | $26.37 | 115,100 | — | — |
| 2024-11-18 | $25.62 | $26.46 | 177,500 | — | — |
| 2024-11-15 | $25.39 | $26.23 | 98,800 | — | — |
| 2024-11-14 | $25.18 | $26.01 | 143,400 | — | — |
| 2024-11-13 | $25.09 | $25.92 | 134,700 | — | — |
| 2024-11-12 | $25.37 | $26.21 | 76,400 | — | — |
| 2024-11-11 | $25.99 | $26.85 | 72,700 | — | — |
| 2024-11-08 | $25.94 | $26.80 | 104,400 | — | — |
| 2024-11-07 | $26.49 | $27.36 | 136,300 | — | — |
| 2024-11-06 | $25.18 | $26.01 | 592,400 | — | — |
| 2024-11-05 | $25.51 | $26.35 | 141,500 | — | — |
| 2024-11-04 | $25.82 | $26.67 | 159,400 | — | — |
| 2024-11-01 | $25.27 | $26.10 | 186,700 | — | — |
| 2024-10-31 | $26.06 | $26.92 | 215,300 | — | — |
| 2024-10-30 | $25.70 | $26.55 | 206,200 | — | — |
| 2024-10-29 | $24.91 | $25.73 | 86,300 | — | — |
| 2024-10-28 | $25.27 | $26.10 | 73,200 | — | — |
| 2024-10-25 | $25.30 | $26.13 | 92,000 | — | — |
| 2024-10-24 | $25.59 | $26.43 | 263,900 | — | — |
| 2024-10-23 | $25.78 | $26.63 | 73,300 | — | — |
| 2024-10-22 | $25.67 | $26.52 | 234,600 | — | — |
| 2024-10-21 | $25.87 | $26.72 | 240,700 | — | — |
| 2024-10-18 | $25.94 | $26.80 | 173,300 | — | — |
| 2024-10-17 | $25.87 | $26.72 | 130,800 | — | — |
| 2024-10-16 | $25.91 | $26.76 | 78,400 | — | — |
| 2024-10-15 | $26.07 | $26.93 | 369,300 | — | — |
| 2024-10-14 | $26.48 | $27.35 | 155,000 | — | — |
| 2024-10-11 | $27.21 | $28.11 | 112,100 | — | — |
| 2024-10-10 | $26.96 | $27.66 | 117,500 | — | — |
| 2024-10-09 | $27.16 | $27.86 | 181,900 | — | — |
| 2024-10-08 | $27.20 | $27.91 | 209,200 | — | — |
| 2024-10-07 | $26.57 | $27.26 | 150,800 | — | — |
| 2024-10-04 | $27.38 | $28.09 | 96,800 | — | — |
| 2024-10-03 | $26.86 | $27.56 | 639,400 | — | — |
| 2024-10-02 | $26.48 | $27.17 | 110,300 | — | — |
| 2024-10-01 | $26.80 | $27.49 | 108,900 | — | — |
| 2024-09-30 | $26.94 | $27.64 | 110,300 | — | — |
| 2024-09-27 | $26.91 | $27.61 | 250,400 | — | — |
| 2024-09-26 | $27.44 | $28.15 | 113,500 | — | — |
| 2024-09-25 | $27.24 | $27.95 | 75,900 | — | — |
| 2024-09-24 | $28.08 | $28.81 | 126,200 | — | — |
| 2024-09-23 | $27.73 | $28.45 | 82,000 | — | — |
| 2024-09-20 | $27.65 | $28.37 | 83,400 | — | — |
| 2024-09-19 | $27.88 | $28.60 | 74,900 | — | — |
| 2024-09-18 | $28.12 | $28.85 | 750,700 | — | — |
| 2024-09-17 | $27.71 | $28.43 | 142,100 | — | — |
| 2024-09-16 | $27.62 | $28.34 | 89,400 | — | — |
| 2024-09-13 | $27.59 | $28.31 | 79,500 | — | — |
| 2024-09-12 | $27.10 | $27.80 | 458,700 | — | — |
| 2024-09-11 | $26.97 | $27.67 | 162,300 | — | — |
| 2024-09-10 | $25.55 | $26.21 | 130,500 | — | — |
| 2024-09-09 | $26.05 | $26.73 | 164,800 | — | — |
| 2024-09-06 | $25.87 | $26.54 | 231,700 | — | — |
| 2024-09-05 | $26.31 | $26.99 | 252,600 | — | — |
| 2024-09-04 | $26.22 | $26.90 | 313,800 | — | — |
| 2024-09-03 | $26.54 | $27.23 | 169,100 | — | — |
| 2024-08-30 | $27.52 | $28.23 | 268,600 | — | — |
| 2024-08-29 | $27.35 | $28.06 | 209,600 | — | — |
| 2024-08-28 | $27.23 | $27.94 | 406,300 | — | — |
| 2024-08-27 | $26.87 | $27.57 | 425,000 | — | — |
| 2024-08-26 | $28.77 | $29.52 | 96,900 | — | — |
| 2024-08-23 | $29.12 | $29.87 | 244,200 | — | — |
| 2024-08-22 | $28.19 | $28.92 | 117,200 | — | — |
| 2024-08-21 | $28.59 | $29.33 | 228,800 | — | — |
| 2024-08-20 | $28.62 | $29.36 | 65,200 | — | — |
| 2024-08-19 | $29.56 | $30.33 | 48,200 | — | — |
| 2024-08-16 | $30.07 | $30.85 | 401,100 | — | — |
| 2024-08-15 | $30.61 | $31.40 | 45,300 | — | — |
| 2024-08-14 | $30.15 | $30.93 | 241,500 | — | — |
| 2024-08-13 | $30.29 | $31.08 | 189,600 | — | — |
| 2024-08-12 | $29.54 | $30.31 | 136,900 | — | — |
| 2024-08-09 | $29.86 | $30.63 | 56,400 | — | — |
| 2024-08-08 | $29.73 | $30.50 | 54,200 | — | — |
| 2024-08-07 | $28.83 | $29.58 | 127,300 | — | — |
| 2024-08-06 | $28.25 | $28.98 | 243,300 | — | — |
| 2024-08-05 | $28.31 | $29.04 | 138,800 | — | — |
| 2024-08-02 | $28.60 | $29.34 | 136,800 | — | — |
| 2024-08-01 | $29.08 | $29.83 | 246,500 | — | — |
| 2024-07-31 | $29.38 | $30.14 | 271,300 | — | — |
| 2024-07-30 | $28.06 | $28.79 | 252,600 | — | — |
| 2024-07-29 | $28.25 | $28.98 | 102,700 | — | — |
| 2024-07-26 | $29.26 | $30.02 | 210,800 | — | — |
| 2024-07-25 | $29.32 | $30.08 | 237,500 | — | — |
| 2024-07-24 | $30.04 | $30.82 | 116,900 | — | — |
| 2024-07-23 | $30.76 | $31.56 | 107,500 | — | — |
| 2024-07-22 | $31.20 | $32.01 | 118,400 | — | — |
| 2024-07-19 | $30.61 | $31.40 | 242,600 | — | — |
| 2024-07-18 | $30.71 | $31.51 | 163,300 | — | — |
| 2024-07-17 | $31.32 | $32.13 | 307,600 | — | — |
| 2024-07-16 | $32.40 | $33.24 | 73,200 | — | — |
| 2024-07-15 | $32.02 | $32.85 | 158,900 | — | — |
| 2024-07-12 | $32.50 | $33.15 | 215,300 | — | — |
| 2024-07-11 | $32.47 | $33.12 | 98,100 | — | — |
| 2024-07-10 | $31.59 | $32.23 | 355,000 | — | — |
| 2024-07-09 | $30.41 | $31.02 | 398,300 | — | — |
| 2024-07-08 | $30.41 | $31.02 | 52,400 | — | — |
| 2024-07-05 | $30.06 | $30.67 | 59,500 | — | — |
| 2024-07-03 | $30.51 | $31.12 | 126,100 | — | — |
| 2024-07-02 | $29.50 | $30.09 | 143,900 | — | — |
| 2024-07-01 | $30.14 | $30.75 | 123,700 | — | — |
| 2024-06-28 | $29.99 | $30.59 | 251,200 | — | — |
| 2024-06-27 | $30.00 | $30.60 | 149,200 | — | — |
| 2024-06-26 | $30.10 | $30.71 | 74,400 | — | — |
| 2024-06-25 | $30.86 | $31.48 | 149,700 | — | — |
| 2024-06-24 | $31.52 | $32.15 | 202,100 | — | — |
| 2024-06-21 | $31.30 | $31.93 | 927,500 | — | — |
| 2024-06-20 | $31.05 | $31.68 | 204,700 | — | — |
| 2024-06-18 | $30.61 | $31.23 | 344,500 | — | — |
| 2024-06-17 | $29.90 | $30.50 | 101,200 | — | — |
| 2024-06-14 | $30.18 | $30.79 | 166,600 | — | — |
| 2024-06-13 | $30.66 | $31.28 | 99,700 | — | — |
| 2024-06-12 | $31.04 | $31.67 | 424,600 | — | — |
| 2024-06-11 | $31.39 | $32.02 | 238,500 | — | — |
| 2024-06-10 | $31.18 | $31.81 | 269,200 | — | — |
| 2024-06-07 | $30.82 | $31.44 | 350,700 | — | — |
| 2024-06-06 | $32.70 | $33.36 | 265,000 | — | — |
| 2024-06-05 | $33.31 | $33.98 | 155,700 | — | — |
| 2024-06-04 | $32.84 | $33.50 | 170,300 | — | — |
| 2024-06-03 | $31.44 | $32.07 | 655,000 | — | — |
| 2024-05-31 | $34.84 | $35.54 | 75,200 | — | — |
| 2024-05-30 | $34.63 | $35.33 | 130,000 | — | — |
| 2024-05-29 | $34.50 | $35.19 | 195,000 | — | — |
| 2024-05-28 | $34.97 | $35.67 | 123,000 | — | — |
| 2024-05-24 | $35.85 | $36.57 | 31,000 | — | — |
| 2024-05-23 | $36.35 | $37.08 | 50,500 | — | — |
| 2024-05-22 | $37.51 | $38.27 | 61,900 | — | — |
| 2024-05-21 | $37.28 | $38.03 | 69,400 | — | — |
| 2024-05-20 | $37.36 | $38.11 | 37,900 | — | — |
| 2024-05-17 | $36.99 | $37.74 | 37,200 | — | — |
| 2024-05-16 | $36.88 | $37.62 | 74,400 | — | — |
| 2024-05-15 | $36.83 | $37.57 | 104,200 | — | — |
| 2024-05-14 | $35.53 | $36.25 | 30,300 | — | — |
| 2024-05-13 | $36.05 | $36.78 | 46,800 | — | — |
| 2024-05-10 | $36.61 | $37.35 | 23,600 | — | — |
| 2024-05-09 | $36.68 | $37.42 | 193,300 | — | — |
| 2024-05-08 | $35.50 | $36.22 | 100,400 | — | — |
| 2024-05-07 | $35.46 | $36.17 | 306,400 | — | — |
| 2024-05-06 | $36.23 | $36.96 | 88,400 | — | — |
| 2024-05-03 | $36.16 | $36.89 | 32,700 | — | — |
| 2024-05-02 | $35.93 | $36.65 | 36,000 | — | — |
| 2024-05-01 | $36.00 | $36.73 | 22,700 | — | — |
| 2024-04-30 | $35.51 | $36.23 | 80,600 | — | — |
| 2024-04-29 | $36.66 | $37.40 | 27,200 | — | — |
| 2024-04-26 | $36.21 | $36.94 | 61,200 | — | — |
| 2024-04-25 | $35.72 | $36.44 | 73,800 | — | — |
| 2024-04-24 | $35.63 | $36.35 | 65,900 | — | — |
| 2024-04-23 | $36.46 | $37.19 | 63,400 | — | — |
| 2024-04-22 | $36.25 | $36.98 | 105,500 | — | — |
| 2024-04-19 | $35.24 | $35.95 | 46,400 | — | — |
| 2024-04-18 | $35.10 | $35.81 | 70,200 | — | — |
| 2024-04-17 | $35.08 | $35.79 | 66,400 | — | — |
| 2024-04-16 | $34.85 | $35.55 | 57,600 | — | — |
| 2024-04-15 | $34.89 | $35.59 | 37,300 | — | — |
| 2024-04-12 | $35.69 | $36.41 | 75,300 | — | — |
| 2024-04-11 | $37.07 | $37.63 | 172,100 | — | — |
| 2024-04-10 | $38.42 | $39.00 | 36,600 | — | — |
| 2024-04-09 | $40.03 | $40.63 | 109,500 | — | — |
| 2024-04-08 | $41.13 | $41.75 | 50,000 | — | — |
| 2024-04-05 | $40.14 | $40.75 | 73,900 | — | — |
| 2024-04-04 | $39.44 | $40.04 | 51,500 | — | — |
| 2024-04-03 | $39.25 | $39.84 | 86,600 | — | — |
| 2024-04-02 | $39.48 | $40.08 | 45,900 | — | — |
| 2024-04-01 | $39.30 | $39.89 | 108,400 | — | — |
| 2024-03-28 | $39.24 | $39.83 | 70,200 | — | — |
| 2024-03-27 | $39.15 | $39.74 | 75,500 | — | — |
| 2024-03-26 | $38.11 | $38.69 | 41,500 | — | — |
| 2024-03-25 | $38.01 | $38.58 | 67,800 | — | — |
| 2024-03-22 | $38.01 | $38.58 | 220,600 | — | — |
| 2024-03-21 | $37.60 | $38.17 | 117,800 | — | — |
| 2024-03-20 | $38.23 | $38.81 | 157,500 | — | — |
| 2024-03-19 | $37.71 | $38.28 | 84,800 | — | — |
| 2024-03-18 | $38.40 | $38.98 | 61,400 | — | — |
| 2024-03-15 | $38.40 | $38.98 | 262,600 | — | — |
| 2024-03-14 | $38.14 | $38.72 | 136,700 | — | — |
| 2024-03-13 | $37.95 | $38.52 | 127,300 | — | — |
| 2024-03-12 | $37.10 | $37.66 | 186,500 | — | — |
| 2024-03-11 | $36.86 | $37.42 | 59,700 | — | — |
| 2024-03-08 | $37.18 | $37.74 | 42,600 | — | — |
| 2024-03-07 | $36.99 | $37.55 | 71,400 | — | — |
| 2024-03-06 | $36.47 | $37.02 | 130,400 | — | — |
| 2024-03-05 | $36.65 | $37.20 | 55,100 | — | — |
| 2024-03-04 | $36.32 | $36.87 | 188,900 | — | — |
| 2024-03-01 | $35.77 | $36.31 | 69,700 | — | — |
| 2024-02-29 | $35.19 | $35.72 | 90,100 | — | — |
| 2024-02-28 | $34.85 | $35.38 | 165,400 | — | — |
| 2024-02-27 | $34.95 | $35.48 | 114,200 | — | — |
| 2024-02-26 | $34.93 | $35.46 | 77,300 | — | — |
| 2024-02-23 | $35.14 | $35.67 | 125,000 | — | — |
| 2024-02-22 | $35.56 | $36.10 | 261,300 | — | — |
| 2024-02-21 | $35.78 | $36.32 | 119,400 | — | — |
| 2024-02-20 | $35.73 | $36.27 | 114,000 | — | — |
| 2024-02-16 | $36.36 | $36.91 | 151,900 | — | — |
| 2024-02-15 | $37.31 | $37.87 | 39,700 | — | — |
| 2024-02-14 | $36.72 | $37.27 | 51,700 | — | — |
| 2024-02-13 | $36.06 | $36.60 | 129,500 | — | — |
| 2024-02-12 | $36.77 | $37.33 | 61,800 | — | — |
| 2024-02-09 | $36.68 | $37.23 | 40,900 | — | — |
| 2024-02-08 | $37.17 | $37.73 | 58,400 | — | — |
| 2024-02-07 | $37.53 | $38.10 | 206,700 | — | — |
| 2024-02-06 | $37.71 | $38.28 | 280,100 | — | — |
| 2024-02-05 | $36.73 | $37.28 | 112,200 | — | — |
| 2024-02-02 | $37.71 | $38.28 | 116,700 | — | — |
| 2024-02-01 | $37.94 | $38.51 | 87,500 | — | — |
| 2024-01-31 | $37.92 | $38.49 | 138,100 | — | — |
| 2024-01-30 | $38.13 | $38.71 | 214,600 | — | — |
| 2024-01-29 | $38.45 | $39.03 | 325,100 | — | — |
| 2024-01-26 | $38.72 | $39.30 | 93,900 | — | — |
| 2024-01-25 | $38.76 | $39.35 | 243,400 | — | — |
| 2024-01-24 | $37.63 | $38.20 | 186,800 | — | — |
| 2024-01-23 | $37.39 | $37.95 | 93,400 | — | — |
| 2024-01-22 | $37.52 | $38.09 | 117,000 | — | — |
| 2024-01-19 | $37.62 | $38.19 | 127,300 | — | — |
| 2024-01-18 | $36.80 | $37.36 | 72,500 | — | — |
| 2024-01-17 | $36.94 | $37.50 | 130,000 | — | — |
| 2024-01-16 | $37.63 | $38.20 | 58,000 | — | — |
| 2024-01-12 | $38.59 | $39.17 | 129,200 | — | — |
| 2024-01-11 | $38.22 | $38.80 | 63,300 | — | — |
| 2024-01-10 | $38.25 | $38.65 | 59,800 | — | — |
| 2024-01-09 | $38.61 | $39.02 | 114,900 | — | — |
| 2024-01-08 | $38.92 | $39.33 | 105,900 | — | — |
| 2024-01-05 | $38.44 | $38.85 | 154,000 | — | — |
| 2024-01-04 | $37.62 | $38.02 | 91,300 | — | — |
| 2024-01-03 | $38.55 | $38.96 | 118,900 | — | — |
| 2024-01-02 | $38.73 | $39.14 | 88,100 | — | — |