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
- 2023-01-10 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 | $25.00 | $29.80 | 320,400 | — | — |
| 2024-12-30 | $24.98 | $29.77 | 247,000 | — | — |
| 2024-12-27 | $24.53 | $29.24 | 125,300 | — | — |
| 2024-12-26 | $24.61 | $29.33 | 99,600 | — | — |
| 2024-12-24 | $24.53 | $29.24 | 118,200 | — | — |
| 2024-12-23 | $24.36 | $29.04 | 168,000 | — | — |
| 2024-12-20 | $24.14 | $28.77 | 374,500 | — | — |
| 2024-12-19 | $24.11 | $28.74 | 267,200 | — | — |
| 2024-12-18 | $24.50 | $29.20 | 349,000 | — | — |
| 2024-12-17 | $26.19 | $31.22 | 480,900 | — | — |
| 2024-12-16 | $26.26 | $31.30 | 349,900 | — | — |
| 2024-12-13 | $27.13 | $31.71 | 175,900 | — | — |
| 2024-12-12 | $27.46 | $32.10 | 111,600 | — | — |
| 2024-12-11 | $27.56 | $32.21 | 122,000 | — | — |
| 2024-12-10 | $27.26 | $31.86 | 111,400 | — | — |
| 2024-12-09 | $27.27 | $31.87 | 178,400 | — | — |
| 2024-12-06 | $26.84 | $31.37 | 139,100 | — | — |
| 2024-12-05 | $27.39 | $32.02 | 138,100 | — | — |
| 2024-12-04 | $27.46 | $32.10 | 127,100 | — | — |
| 2024-12-03 | $28.21 | $32.97 | 119,500 | — | — |
| 2024-12-02 | $27.97 | $32.69 | 119,000 | — | — |
| 2024-11-29 | $28.08 | $32.82 | 85,800 | — | — |
| 2024-11-27 | $27.93 | $32.65 | 94,600 | — | — |
| 2024-11-26 | $28.04 | $32.77 | 115,200 | — | — |
| 2024-11-25 | $28.12 | $32.87 | 137,700 | — | — |
| 2024-11-22 | $28.16 | $32.92 | 153,000 | — | — |
| 2024-11-21 | $27.82 | $32.52 | 154,700 | — | — |
| 2024-11-20 | $27.80 | $32.49 | 98,400 | — | — |
| 2024-11-19 | $27.54 | $32.19 | 114,200 | — | — |
| 2024-11-18 | $27.20 | $31.79 | 116,600 | — | — |
| 2024-11-15 | $27.03 | $31.59 | 134,600 | — | — |
| 2024-11-14 | $27.35 | $31.97 | 147,500 | — | — |
| 2024-11-13 | $27.20 | $31.79 | 127,700 | — | — |
| 2024-11-12 | $27.05 | $31.62 | 156,700 | — | — |
| 2024-11-11 | $27.43 | $32.06 | 132,800 | — | — |
| 2024-11-08 | $27.26 | $31.86 | 174,100 | — | — |
| 2024-11-07 | $27.62 | $32.28 | 253,600 | — | — |
| 2024-11-06 | $27.18 | $31.77 | 335,600 | — | — |
| 2024-11-05 | $26.26 | $30.69 | 313,100 | — | — |
| 2024-11-04 | $25.10 | $29.34 | 145,200 | — | — |
| 2024-11-01 | $24.70 | $28.87 | 106,600 | — | — |
| 2024-10-31 | $24.87 | $29.07 | 157,700 | — | — |
| 2024-10-30 | $25.12 | $29.36 | 114,800 | — | — |
| 2024-10-29 | $24.94 | $29.15 | 112,500 | — | — |
| 2024-10-28 | $24.71 | $28.88 | 126,500 | — | — |
| 2024-10-25 | $25.09 | $29.33 | 96,400 | — | — |
| 2024-10-24 | $25.02 | $29.24 | 87,700 | — | — |
| 2024-10-23 | $24.86 | $29.06 | 118,700 | — | — |
| 2024-10-22 | $24.91 | $29.12 | 82,300 | — | — |
| 2024-10-21 | $24.90 | $29.10 | 180,200 | — | — |
| 2024-10-18 | $25.00 | $29.22 | 129,200 | — | — |
| 2024-10-17 | $25.36 | $29.64 | 162,600 | — | — |
| 2024-10-16 | $25.14 | $29.39 | 129,200 | — | — |
| 2024-10-15 | $24.88 | $29.08 | 132,400 | — | — |
| 2024-10-14 | $25.32 | $29.60 | 159,400 | — | — |
| 2024-10-11 | $25.69 | $30.03 | 179,000 | — | — |
| 2024-10-10 | $25.69 | $30.03 | 160,300 | — | — |
| 2024-10-09 | $25.47 | $29.77 | 117,400 | — | — |
| 2024-10-08 | $25.58 | $29.90 | 111,500 | — | — |
| 2024-10-07 | $25.96 | $30.34 | 198,900 | — | — |
| 2024-10-04 | $25.64 | $29.97 | 207,500 | — | — |
| 2024-10-03 | $25.58 | $29.90 | 275,000 | — | — |
| 2024-10-02 | $24.77 | $28.95 | 135,400 | — | — |
| 2024-10-01 | $24.53 | $28.67 | 206,100 | — | — |
| 2024-09-30 | $24.02 | $28.08 | 238,600 | — | — |
| 2024-09-27 | $24.06 | $28.12 | 157,000 | — | — |
| 2024-09-26 | $23.27 | $27.20 | 318,200 | — | — |
| 2024-09-25 | $24.11 | $28.18 | 158,900 | — | — |
| 2024-09-24 | $24.66 | $28.82 | 124,100 | — | — |
| 2024-09-23 | $24.87 | $29.07 | 133,700 | — | — |
| 2024-09-20 | $24.86 | $29.06 | 592,400 | — | — |
| 2024-09-19 | $24.98 | $29.20 | 168,400 | — | — |
| 2024-09-18 | $24.51 | $28.65 | 213,400 | — | — |
| 2024-09-17 | $24.47 | $28.60 | 277,500 | — | — |
| 2024-09-16 | $23.88 | $27.91 | 228,400 | — | — |
| 2024-09-13 | $24.59 | $28.13 | 212,000 | — | — |
| 2024-09-12 | $24.27 | $27.76 | 162,700 | — | — |
| 2024-09-11 | $23.98 | $27.43 | 186,000 | — | — |
| 2024-09-10 | $24.04 | $27.50 | 193,800 | — | — |
| 2024-09-09 | $24.20 | $27.68 | 244,700 | — | — |
| 2024-09-06 | $24.33 | $27.83 | 182,200 | — | — |
| 2024-09-05 | $24.62 | $28.16 | 139,200 | — | — |
| 2024-09-04 | $24.51 | $28.04 | 124,000 | — | — |
| 2024-09-03 | $24.88 | $28.46 | 146,100 | — | — |
| 2024-08-30 | $25.86 | $29.58 | 189,400 | — | — |
| 2024-08-29 | $25.74 | $29.44 | 119,100 | — | — |
| 2024-08-28 | $25.28 | $28.92 | 124,700 | — | — |
| 2024-08-27 | $25.29 | $28.93 | 100,000 | — | — |
| 2024-08-26 | $25.42 | $29.08 | 107,800 | — | — |
| 2024-08-23 | $25.09 | $28.70 | 138,900 | — | — |
| 2024-08-22 | $24.48 | $28.00 | 135,900 | — | — |
| 2024-08-21 | $24.58 | $28.12 | 98,500 | — | — |
| 2024-08-20 | $24.46 | $27.98 | 160,100 | — | — |
| 2024-08-19 | $25.16 | $28.78 | 342,500 | — | — |
| 2024-08-16 | $24.86 | $28.44 | 259,900 | — | — |
| 2024-08-15 | $25.26 | $28.90 | 252,900 | — | — |
| 2024-08-14 | $24.45 | $27.97 | 186,300 | — | — |
| 2024-08-13 | $24.50 | $28.03 | 195,300 | — | — |
| 2024-08-12 | $24.46 | $27.98 | 308,200 | — | — |
| 2024-08-09 | $23.12 | $26.45 | 76,500 | — | — |
| 2024-08-08 | $23.17 | $26.50 | 159,000 | — | — |
| 2024-08-07 | $22.82 | $26.10 | 190,200 | — | — |
| 2024-08-06 | $23.14 | $26.47 | 326,000 | — | — |
| 2024-08-05 | $23.24 | $26.58 | 278,100 | — | — |
| 2024-08-02 | $23.64 | $27.04 | 269,100 | — | — |
| 2024-08-01 | $25.30 | $28.94 | 172,200 | — | — |
| 2024-07-31 | $25.96 | $29.70 | 159,900 | — | — |
| 2024-07-30 | $25.35 | $29.00 | 103,300 | — | — |
| 2024-07-29 | $25.14 | $28.76 | 130,600 | — | — |
| 2024-07-26 | $26.09 | $29.84 | 96,400 | — | — |
| 2024-07-25 | $25.78 | $29.49 | 132,000 | — | — |
| 2024-07-24 | $25.35 | $29.00 | 157,600 | — | — |
| 2024-07-23 | $25.24 | $28.87 | 244,400 | — | — |
| 2024-07-22 | $25.40 | $29.06 | 208,500 | — | — |
| 2024-07-19 | $25.72 | $29.42 | 125,600 | — | — |
| 2024-07-18 | $26.01 | $29.75 | 142,200 | — | — |
| 2024-07-17 | $26.35 | $30.14 | 254,600 | — | — |
| 2024-07-16 | $26.10 | $29.86 | 236,800 | — | — |
| 2024-07-15 | $25.56 | $29.24 | 316,900 | — | — |
| 2024-07-12 | $24.98 | $28.57 | 124,700 | — | — |
| 2024-07-11 | $24.94 | $28.53 | 153,000 | — | — |
| 2024-07-10 | $24.11 | $27.58 | 73,100 | — | — |
| 2024-07-09 | $23.99 | $27.44 | 116,400 | — | — |
| 2024-07-08 | $24.15 | $27.63 | 133,100 | — | — |
| 2024-07-05 | $24.12 | $27.59 | 123,700 | — | — |
| 2024-07-03 | $24.56 | $28.09 | 101,700 | — | — |
| 2024-07-02 | $24.32 | $27.82 | 119,500 | — | — |
| 2024-07-01 | $23.73 | $27.14 | 144,100 | — | — |
| 2024-06-28 | $23.70 | $27.11 | 374,200 | — | — |
| 2024-06-27 | $23.87 | $27.31 | 129,700 | — | — |
| 2024-06-26 | $23.39 | $26.76 | 127,800 | — | — |
| 2024-06-25 | $23.68 | $27.09 | 112,400 | — | — |
| 2024-06-24 | $23.75 | $27.17 | 119,700 | — | — |
| 2024-06-21 | $23.19 | $26.53 | 451,800 | — | — |
| 2024-06-20 | $23.51 | $26.89 | 188,100 | — | — |
| 2024-06-18 | $23.43 | $26.80 | 162,900 | — | — |
| 2024-06-17 | $23.43 | $26.80 | 157,700 | — | — |
| 2024-06-14 | $23.38 | $26.74 | 167,800 | — | — |
| 2024-06-13 | $24.11 | $26.98 | 172,800 | — | — |
| 2024-06-12 | $24.68 | $27.62 | 147,700 | — | — |
| 2024-06-11 | $24.82 | $27.77 | 122,100 | — | — |
| 2024-06-10 | $24.60 | $27.53 | 165,100 | — | — |
| 2024-06-07 | $24.04 | $26.90 | 132,500 | — | — |
| 2024-06-06 | $24.36 | $27.26 | 105,500 | — | — |
| 2024-06-05 | $24.49 | $27.40 | 135,300 | — | — |
| 2024-06-04 | $23.93 | $26.78 | 205,500 | — | — |
| 2024-06-03 | $24.56 | $27.48 | 285,100 | — | — |
| 2024-05-31 | $25.52 | $28.56 | 339,200 | — | — |
| 2024-05-30 | $25.27 | $28.28 | 145,200 | — | — |
| 2024-05-29 | $24.91 | $27.87 | 144,700 | — | — |
| 2024-05-28 | $25.50 | $28.53 | 153,400 | — | — |
| 2024-05-24 | $24.98 | $27.95 | 120,400 | — | — |
| 2024-05-23 | $24.62 | $27.55 | 165,800 | — | — |
| 2024-05-22 | $24.94 | $27.91 | 214,300 | — | — |
| 2024-05-21 | $24.76 | $27.71 | 175,600 | — | — |
| 2024-05-20 | $25.09 | $28.08 | 204,000 | — | — |
| 2024-05-17 | $24.72 | $27.66 | 238,500 | — | — |
| 2024-05-16 | $24.09 | $26.96 | 170,000 | — | — |
| 2024-05-15 | $23.93 | $26.78 | 190,800 | — | — |
| 2024-05-14 | $23.98 | $26.83 | 169,300 | — | — |
| 2024-05-13 | $23.64 | $26.45 | 152,400 | — | — |
| 2024-05-10 | $24.09 | $26.96 | 141,800 | — | — |
| 2024-05-09 | $24.19 | $27.07 | 228,600 | — | — |
| 2024-05-08 | $24.83 | $27.78 | 318,100 | — | — |
| 2024-05-07 | $24.09 | $26.96 | 384,600 | — | — |
| 2024-05-06 | $22.58 | $25.27 | 128,400 | — | — |
| 2024-05-03 | $22.63 | $25.32 | 152,600 | — | — |
| 2024-05-02 | $22.35 | $25.01 | 125,700 | — | — |
| 2024-05-01 | $21.97 | $24.58 | 147,900 | — | — |
| 2024-04-30 | $22.19 | $24.83 | 139,300 | — | — |
| 2024-04-29 | $23.10 | $25.85 | 111,700 | — | — |
| 2024-04-26 | $22.94 | $25.67 | 99,100 | — | — |
| 2024-04-25 | $22.77 | $25.48 | 178,100 | — | — |
| 2024-04-24 | $22.73 | $25.43 | 119,100 | — | — |
| 2024-04-23 | $23.02 | $25.76 | 128,200 | — | — |
| 2024-04-22 | $23.00 | $25.74 | 120,900 | — | — |
| 2024-04-19 | $23.00 | $25.74 | 185,700 | — | — |
| 2024-04-18 | $22.82 | $25.54 | 242,500 | — | — |
| 2024-04-17 | $22.84 | $25.56 | 230,000 | — | — |
| 2024-04-16 | $23.16 | $25.92 | 201,000 | — | — |
| 2024-04-15 | $23.85 | $26.69 | 330,100 | — | — |
| 2024-04-12 | $23.38 | $26.16 | 165,700 | — | — |
| 2024-04-11 | $23.44 | $26.23 | 215,400 | — | — |
| 2024-04-10 | $23.31 | $26.08 | 221,900 | — | — |
| 2024-04-09 | $23.68 | $26.50 | 151,000 | — | — |
| 2024-04-08 | $23.24 | $26.01 | 214,700 | — | — |
| 2024-04-05 | $23.52 | $26.32 | 98,900 | — | — |
| 2024-04-04 | $23.45 | $26.24 | 174,200 | — | — |
| 2024-04-03 | $23.26 | $26.03 | 224,300 | — | — |
| 2024-04-02 | $23.57 | $26.37 | 229,600 | — | — |
| 2024-04-01 | $23.33 | $26.11 | 266,600 | — | — |
| 2024-03-28 | $23.73 | $26.55 | 247,800 | — | — |
| 2024-03-27 | $23.71 | $26.53 | 189,600 | — | — |
| 2024-03-26 | $22.98 | $25.71 | 226,900 | — | — |
| 2024-03-25 | $23.76 | $26.59 | 164,800 | — | — |
| 2024-03-22 | $23.79 | $26.62 | 103,500 | — | — |
| 2024-03-21 | $24.06 | $26.92 | 153,900 | — | — |
| 2024-03-20 | $23.98 | $26.83 | 148,100 | — | — |
| 2024-03-19 | $23.76 | $26.59 | 176,700 | — | — |
| 2024-03-18 | $23.52 | $26.32 | 247,800 | — | — |
| 2024-03-15 | $23.36 | $26.14 | 396,600 | — | — |
| 2024-03-14 | $23.17 | $25.93 | 197,700 | — | — |
| 2024-03-13 | $23.90 | $26.18 | 205,900 | — | — |
| 2024-03-12 | $23.73 | $26.00 | 196,900 | — | — |
| 2024-03-11 | $23.74 | $26.01 | 176,800 | — | — |
| 2024-03-08 | $23.17 | $25.38 | 178,200 | — | — |
| 2024-03-07 | $23.09 | $25.30 | 202,700 | — | — |
| 2024-03-06 | $22.99 | $25.19 | 190,500 | — | — |
| 2024-03-05 | $22.89 | $25.08 | 220,200 | — | — |
| 2024-03-04 | $22.74 | $24.91 | 208,500 | — | — |
| 2024-03-01 | $23.05 | $25.25 | 413,700 | — | — |
| 2024-02-29 | $22.73 | $24.90 | 258,100 | — | — |
| 2024-02-28 | $22.41 | $24.55 | 223,100 | — | — |
| 2024-02-27 | $22.31 | $24.44 | 716,800 | — | — |
| 2024-02-26 | $21.17 | $23.19 | 340,400 | — | — |
| 2024-02-23 | $21.48 | $23.53 | 216,600 | — | — |
| 2024-02-22 | $21.77 | $23.85 | 193,800 | — | — |
| 2024-02-21 | $22.17 | $24.29 | 199,400 | — | — |
| 2024-02-20 | $22.03 | $24.14 | 230,200 | — | — |
| 2024-02-16 | $22.15 | $24.27 | 197,900 | — | — |
| 2024-02-15 | $22.16 | $24.28 | 203,400 | — | — |
| 2024-02-14 | $21.49 | $23.54 | 317,200 | — | — |
| 2024-02-13 | $20.69 | $22.67 | 217,700 | — | — |
| 2024-02-12 | $21.18 | $23.20 | 217,900 | — | — |
| 2024-02-09 | $20.61 | $22.58 | 355,700 | — | — |
| 2024-02-08 | $20.20 | $22.13 | 297,500 | — | — |
| 2024-02-07 | $19.89 | $21.79 | 317,800 | — | — |
| 2024-02-06 | $19.97 | $21.88 | 325,300 | — | — |
| 2024-02-05 | $20.00 | $21.91 | 297,400 | — | — |
| 2024-02-02 | $20.27 | $22.21 | 301,200 | — | — |
| 2024-02-01 | $20.71 | $22.69 | 181,000 | — | — |
| 2024-01-31 | $21.01 | $23.02 | 222,100 | — | — |
| 2024-01-30 | $21.73 | $23.81 | 83,900 | — | — |
| 2024-01-29 | $21.65 | $23.72 | 152,800 | — | — |
| 2024-01-26 | $21.50 | $23.56 | 161,400 | — | — |
| 2024-01-25 | $21.76 | $23.84 | 272,500 | — | — |
| 2024-01-24 | $21.09 | $23.11 | 168,500 | — | — |
| 2024-01-23 | $20.78 | $22.77 | 247,700 | — | — |
| 2024-01-22 | $20.82 | $22.81 | 218,300 | — | — |
| 2024-01-19 | $20.60 | $22.57 | 212,300 | — | — |
| 2024-01-18 | $20.44 | $22.39 | 162,800 | — | — |
| 2024-01-17 | $20.30 | $22.24 | 191,100 | — | — |
| 2024-01-16 | $20.22 | $22.15 | 248,300 | — | — |
| 2024-01-12 | $20.85 | $22.84 | 142,100 | — | — |
| 2024-01-11 | $20.84 | $22.83 | 167,100 | — | — |
| 2024-01-10 | $20.98 | $22.99 | 270,400 | — | — |
| 2024-01-09 | $21.04 | $23.05 | 197,400 | — | — |
| 2024-01-08 | $21.39 | $23.43 | 271,600 | — | — |
| 2024-01-05 | $21.61 | $23.68 | 254,600 | — | — |
| 2024-01-04 | $21.32 | $23.36 | 269,500 | — | — |
| 2024-01-03 | $21.85 | $23.94 | 274,000 | — | — |
| 2024-01-02 | $21.83 | $23.92 | 256,400 | — | — |