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
- 2011-01-13 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 | $26.26 | $42.37 | 174,800 | — | — |
| 2024-12-30 | $26.01 | $41.97 | 130,000 | — | — |
| 2024-12-27 | $26.12 | $42.14 | 217,200 | — | — |
| 2024-12-26 | $26.51 | $42.77 | 107,500 | — | — |
| 2024-12-24 | $26.25 | $42.35 | 75,900 | — | — |
| 2024-12-23 | $26.07 | $42.06 | 185,500 | — | — |
| 2024-12-20 | $26.00 | $41.95 | 1,652,300 | — | — |
| 2024-12-19 | $25.42 | $41.01 | 372,200 | — | — |
| 2024-12-18 | $25.91 | $41.80 | 367,200 | — | — |
| 2024-12-17 | $27.50 | $44.37 | 297,600 | — | — |
| 2024-12-16 | $27.72 | $44.72 | 425,100 | — | — |
| 2024-12-13 | $27.82 | $44.89 | 299,900 | — | — |
| 2024-12-12 | $27.65 | $44.61 | 308,800 | — | — |
| 2024-12-11 | $27.72 | $44.72 | 252,500 | — | — |
| 2024-12-10 | $27.81 | $44.87 | 381,600 | — | — |
| 2024-12-09 | $28.00 | $45.18 | 264,000 | — | — |
| 2024-12-06 | $27.74 | $44.76 | 207,900 | — | — |
| 2024-12-05 | $27.83 | $44.90 | 226,000 | — | — |
| 2024-12-04 | $28.47 | $45.39 | 324,400 | — | — |
| 2024-12-03 | $28.22 | $45.00 | 231,000 | — | — |
| 2024-12-02 | $28.39 | $45.27 | 273,400 | — | — |
| 2024-11-29 | $28.44 | $45.35 | 183,900 | — | — |
| 2024-11-27 | $28.61 | $45.62 | 195,700 | — | — |
| 2024-11-26 | $28.67 | $45.71 | 231,300 | — | — |
| 2024-11-25 | $28.29 | $45.11 | 288,200 | — | — |
| 2024-11-22 | $28.08 | $44.77 | 257,300 | — | — |
| 2024-11-21 | $27.84 | $44.39 | 174,200 | — | — |
| 2024-11-20 | $27.67 | $44.12 | 161,100 | — | — |
| 2024-11-19 | $27.84 | $44.39 | 203,200 | — | — |
| 2024-11-18 | $27.07 | $43.16 | 191,500 | — | — |
| 2024-11-15 | $27.00 | $43.05 | 231,000 | — | — |
| 2024-11-14 | $27.24 | $43.43 | 194,400 | — | — |
| 2024-11-13 | $27.35 | $43.61 | 170,900 | — | — |
| 2024-11-12 | $27.42 | $43.72 | 245,600 | — | — |
| 2024-11-11 | $28.02 | $44.68 | 147,700 | — | — |
| 2024-11-08 | $27.94 | $44.55 | 249,000 | — | — |
| 2024-11-07 | $27.96 | $44.58 | 184,600 | — | — |
| 2024-11-06 | $28.02 | $44.68 | 383,700 | — | — |
| 2024-11-05 | $27.32 | $43.56 | 160,100 | — | — |
| 2024-11-04 | $27.13 | $43.26 | 214,700 | — | — |
| 2024-11-01 | $26.64 | $42.48 | 173,400 | — | — |
| 2024-10-31 | $26.95 | $42.97 | 247,900 | — | — |
| 2024-10-30 | $27.79 | $44.31 | 324,600 | — | — |
| 2024-10-29 | $27.34 | $43.59 | 245,200 | — | — |
| 2024-10-28 | $27.45 | $43.77 | 234,700 | — | — |
| 2024-10-25 | $27.50 | $43.85 | 125,900 | — | — |
| 2024-10-24 | $27.76 | $44.26 | 247,200 | — | — |
| 2024-10-23 | $27.50 | $43.85 | 133,200 | — | — |
| 2024-10-22 | $27.37 | $43.64 | 103,900 | — | — |
| 2024-10-21 | $27.52 | $43.88 | 113,200 | — | — |
| 2024-10-18 | $28.22 | $45.00 | 173,500 | — | — |
| 2024-10-17 | $27.88 | $44.45 | 136,500 | — | — |
| 2024-10-16 | $27.92 | $44.52 | 177,700 | — | — |
| 2024-10-15 | $27.79 | $44.31 | 265,000 | — | — |
| 2024-10-14 | $27.19 | $43.35 | 191,400 | — | — |
| 2024-10-11 | $26.62 | $42.44 | 148,600 | — | — |
| 2024-10-10 | $26.31 | $41.95 | 183,100 | — | — |
| 2024-10-09 | $26.39 | $42.08 | 152,100 | — | — |
| 2024-10-08 | $26.24 | $41.84 | 142,300 | — | — |
| 2024-10-07 | $26.31 | $41.95 | 193,400 | — | — |
| 2024-10-04 | $26.47 | $42.21 | 184,900 | — | — |
| 2024-10-03 | $26.11 | $41.63 | 120,500 | — | — |
| 2024-10-02 | $26.17 | $41.73 | 160,300 | — | — |
| 2024-10-01 | $26.36 | $42.03 | 218,300 | — | — |
| 2024-09-30 | $26.72 | $42.60 | 290,000 | — | — |
| 2024-09-27 | $26.57 | $42.37 | 224,400 | — | — |
| 2024-09-26 | $26.49 | $42.24 | 151,300 | — | — |
| 2024-09-25 | $27.04 | $43.11 | 174,800 | — | — |
| 2024-09-24 | $27.32 | $43.56 | 181,000 | — | — |
| 2024-09-23 | $27.12 | $43.24 | 233,700 | — | — |
| 2024-09-20 | $26.94 | $42.95 | 1,287,400 | — | — |
| 2024-09-19 | $27.37 | $43.64 | 386,300 | — | — |
| 2024-09-18 | $27.11 | $43.23 | 426,800 | — | — |
| 2024-09-17 | $26.99 | $43.03 | 246,100 | — | — |
| 2024-09-16 | $26.86 | $42.83 | 209,000 | — | — |
| 2024-09-13 | $26.70 | $42.57 | 176,700 | — | — |
| 2024-09-12 | $26.34 | $42.00 | 168,800 | — | — |
| 2024-09-11 | $25.80 | $41.14 | 180,800 | — | — |
| 2024-09-10 | $26.06 | $41.55 | 245,200 | — | — |
| 2024-09-09 | $25.51 | $40.67 | 283,000 | — | — |
| 2024-09-06 | $26.02 | $41.49 | 249,100 | — | — |
| 2024-09-05 | $25.95 | $41.38 | 234,300 | — | — |
| 2024-09-04 | $26.70 | $42.04 | 264,600 | — | — |
| 2024-09-03 | $26.96 | $42.45 | 217,300 | — | — |
| 2024-08-30 | $27.25 | $42.90 | 237,900 | — | — |
| 2024-08-29 | $27.07 | $42.62 | 333,000 | — | — |
| 2024-08-28 | $26.96 | $42.45 | 181,400 | — | — |
| 2024-08-27 | $26.90 | $42.35 | 232,200 | — | — |
| 2024-08-26 | $26.55 | $41.80 | 167,700 | — | — |
| 2024-08-23 | $26.64 | $41.94 | 233,400 | — | — |
| 2024-08-22 | $26.05 | $41.01 | 162,300 | — | — |
| 2024-08-21 | $26.03 | $40.98 | 181,900 | — | — |
| 2024-08-20 | $25.63 | $40.35 | 196,500 | — | — |
| 2024-08-19 | $25.92 | $40.81 | 168,400 | — | — |
| 2024-08-16 | $25.38 | $39.96 | 230,000 | — | — |
| 2024-08-15 | $25.39 | $39.98 | 307,300 | — | — |
| 2024-08-14 | $24.82 | $39.08 | 661,700 | — | — |
| 2024-08-13 | $24.69 | $38.87 | 259,600 | — | — |
| 2024-08-12 | $24.45 | $38.50 | 162,400 | — | — |
| 2024-08-09 | $25.13 | $39.57 | 143,200 | — | — |
| 2024-08-08 | $25.22 | $39.71 | 249,200 | — | — |
| 2024-08-07 | $25.29 | $39.82 | 331,800 | — | — |
| 2024-08-06 | $25.51 | $40.16 | 304,100 | — | — |
| 2024-08-05 | $24.51 | $38.59 | 266,600 | — | — |
| 2024-08-02 | $25.73 | $40.51 | 288,500 | — | — |
| 2024-08-01 | $26.04 | $41.00 | 361,900 | — | — |
| 2024-07-31 | $26.52 | $41.75 | 573,500 | — | — |
| 2024-07-30 | $25.82 | $40.65 | 252,500 | — | — |
| 2024-07-29 | $24.86 | $39.14 | 160,700 | — | — |
| 2024-07-26 | $25.22 | $39.71 | 181,900 | — | — |
| 2024-07-25 | $24.61 | $38.75 | 237,900 | — | — |
| 2024-07-24 | $24.27 | $38.21 | 246,600 | — | — |
| 2024-07-23 | $24.89 | $39.19 | 203,400 | — | — |
| 2024-07-22 | $24.55 | $38.65 | 179,300 | — | — |
| 2024-07-19 | $23.91 | $37.65 | 192,800 | — | — |
| 2024-07-18 | $24.17 | $38.05 | 227,300 | — | — |
| 2024-07-17 | $24.54 | $38.64 | 361,600 | — | — |
| 2024-07-16 | $24.64 | $38.79 | 297,100 | — | — |
| 2024-07-15 | $24.01 | $37.80 | 251,900 | — | — |
| 2024-07-12 | $23.59 | $37.14 | 216,100 | — | — |
| 2024-07-11 | $23.19 | $36.51 | 255,500 | — | — |
| 2024-07-10 | $22.10 | $34.80 | 165,000 | — | — |
| 2024-07-09 | $22.04 | $34.70 | 280,700 | — | — |
| 2024-07-08 | $21.98 | $34.61 | 193,300 | — | — |
| 2024-07-05 | $21.79 | $34.31 | 203,700 | — | — |
| 2024-07-03 | $22.23 | $35.00 | 97,400 | — | — |
| 2024-07-02 | $22.22 | $34.98 | 281,500 | — | — |
| 2024-07-01 | $22.40 | $35.27 | 381,100 | — | — |
| 2024-06-28 | $22.38 | $35.24 | 873,400 | — | — |
| 2024-06-27 | $21.57 | $33.96 | 174,000 | — | — |
| 2024-06-26 | $21.37 | $33.65 | 226,800 | — | — |
| 2024-06-25 | $21.39 | $33.68 | 244,400 | — | — |
| 2024-06-24 | $21.61 | $34.02 | 212,600 | — | — |
| 2024-06-21 | $21.53 | $33.90 | 783,700 | — | — |
| 2024-06-20 | $21.50 | $33.85 | 263,700 | — | — |
| 2024-06-18 | $21.79 | $34.31 | 258,400 | — | — |
| 2024-06-17 | $21.54 | $33.91 | 249,100 | — | — |
| 2024-06-14 | $21.65 | $34.09 | 369,000 | — | — |
| 2024-06-13 | $21.84 | $34.39 | 640,300 | — | — |
| 2024-06-12 | $21.24 | $33.44 | 291,700 | — | — |
| 2024-06-11 | $20.89 | $32.89 | 389,200 | — | — |
| 2024-06-10 | $21.44 | $33.76 | 219,500 | — | — |
| 2024-06-07 | $21.41 | $33.71 | 198,700 | — | — |
| 2024-06-06 | $21.66 | $34.10 | 266,300 | — | — |
| 2024-06-05 | $21.83 | $33.84 | 327,100 | — | — |
| 2024-06-04 | $21.82 | $33.83 | 297,000 | — | — |
| 2024-06-03 | $21.79 | $33.78 | 377,500 | — | — |
| 2024-05-31 | $21.75 | $33.72 | 675,700 | — | — |
| 2024-05-30 | $21.12 | $32.74 | 297,200 | — | — |
| 2024-05-29 | $20.91 | $32.42 | 447,000 | — | — |
| 2024-05-28 | $20.91 | $32.42 | 297,300 | — | — |
| 2024-05-24 | $21.13 | $32.76 | 611,100 | — | — |
| 2024-05-23 | $21.08 | $32.68 | 298,900 | — | — |
| 2024-05-22 | $21.78 | $33.77 | 207,100 | — | — |
| 2024-05-21 | $22.32 | $34.60 | 187,900 | — | — |
| 2024-05-20 | $22.16 | $34.35 | 295,600 | — | — |
| 2024-05-17 | $22.95 | $35.58 | 160,700 | — | — |
| 2024-05-16 | $22.79 | $35.33 | 366,000 | — | — |
| 2024-05-15 | $22.62 | $35.07 | 152,700 | — | — |
| 2024-05-14 | $22.59 | $35.02 | 252,000 | — | — |
| 2024-05-13 | $22.26 | $34.51 | 291,200 | — | — |
| 2024-05-10 | $21.95 | $34.03 | 133,400 | — | — |
| 2024-05-09 | $22.20 | $34.42 | 152,800 | — | — |
| 2024-05-08 | $22.08 | $34.23 | 270,200 | — | — |
| 2024-05-07 | $22.03 | $34.15 | 352,200 | — | — |
| 2024-05-06 | $21.73 | $33.69 | 174,700 | — | — |
| 2024-05-03 | $21.51 | $33.35 | 248,200 | — | — |
| 2024-05-02 | $21.56 | $33.42 | 314,000 | — | — |
| 2024-05-01 | $21.45 | $33.25 | 330,200 | — | — |
| 2024-04-30 | $21.35 | $33.10 | 217,800 | — | — |
| 2024-04-29 | $21.72 | $33.67 | 193,500 | — | — |
| 2024-04-26 | $21.23 | $32.91 | 189,100 | — | — |
| 2024-04-25 | $21.24 | $32.93 | 256,900 | — | — |
| 2024-04-24 | $21.29 | $33.01 | 249,600 | — | — |
| 2024-04-23 | $21.62 | $33.52 | 195,200 | — | — |
| 2024-04-22 | $21.28 | $32.99 | 232,500 | — | — |
| 2024-04-19 | $20.99 | $32.54 | 263,000 | — | — |
| 2024-04-18 | $20.56 | $31.87 | 257,000 | — | — |
| 2024-04-17 | $20.46 | $31.72 | 213,800 | — | — |
| 2024-04-16 | $20.36 | $31.56 | 336,300 | — | — |
| 2024-04-15 | $20.53 | $31.83 | 202,200 | — | — |
| 2024-04-12 | $20.77 | $32.20 | 291,300 | — | — |
| 2024-04-11 | $21.04 | $32.62 | 282,700 | — | — |
| 2024-04-10 | $20.81 | $32.26 | 365,600 | — | — |
| 2024-04-09 | $22.27 | $34.53 | 337,900 | — | — |
| 2024-04-08 | $21.42 | $33.21 | 209,700 | — | — |
| 2024-04-05 | $20.77 | $32.20 | 133,500 | — | — |
| 2024-04-04 | $20.86 | $32.34 | 196,600 | — | — |
| 2024-04-03 | $21.13 | $32.76 | 176,800 | — | — |
| 2024-04-02 | $21.10 | $32.71 | 331,800 | — | — |
| 2024-04-01 | $21.12 | $32.74 | 253,300 | — | — |
| 2024-03-28 | $21.91 | $33.97 | 175,300 | — | — |
| 2024-03-27 | $21.64 | $33.55 | 206,200 | — | — |
| 2024-03-26 | $21.09 | $32.70 | 227,000 | — | — |
| 2024-03-25 | $21.34 | $33.08 | 229,000 | — | — |
| 2024-03-22 | $21.05 | $32.63 | 237,800 | — | — |
| 2024-03-21 | $21.41 | $33.19 | 748,800 | — | — |
| 2024-03-20 | $21.51 | $33.35 | 206,500 | — | — |
| 2024-03-19 | $21.13 | $32.76 | 278,500 | — | — |
| 2024-03-18 | $21.11 | $32.73 | 338,200 | — | — |
| 2024-03-15 | $21.17 | $32.82 | 592,400 | — | — |
| 2024-03-14 | $21.01 | $32.57 | 396,700 | — | — |
| 2024-03-13 | $21.23 | $32.91 | 328,700 | — | — |
| 2024-03-12 | $21.30 | $33.02 | 266,200 | — | — |
| 2024-03-11 | $21.16 | $32.80 | 170,000 | — | — |
| 2024-03-08 | $21.00 | $32.56 | 215,900 | — | — |
| 2024-03-07 | $20.97 | $32.51 | 264,400 | — | — |
| 2024-03-06 | $20.80 | $32.25 | 477,400 | — | — |
| 2024-03-05 | $21.63 | $33.01 | 511,200 | — | — |
| 2024-03-04 | $21.47 | $32.77 | 361,700 | — | — |
| 2024-03-01 | $21.59 | $32.95 | 247,100 | — | — |
| 2024-02-29 | $21.57 | $32.92 | 241,100 | — | — |
| 2024-02-28 | $21.25 | $32.43 | 390,500 | — | — |
| 2024-02-27 | $21.25 | $32.43 | 188,100 | — | — |
| 2024-02-26 | $21.02 | $32.08 | 214,100 | — | — |
| 2024-02-23 | $21.53 | $32.86 | 269,500 | — | — |
| 2024-02-22 | $21.63 | $33.01 | 262,700 | — | — |
| 2024-02-21 | $21.86 | $33.36 | 587,300 | — | — |
| 2024-02-20 | $21.63 | $33.01 | 206,500 | — | — |
| 2024-02-16 | $21.78 | $33.24 | 286,400 | — | — |
| 2024-02-15 | $21.99 | $33.56 | 365,900 | — | — |
| 2024-02-14 | $21.53 | $32.86 | 286,200 | — | — |
| 2024-02-13 | $21.46 | $32.75 | 384,500 | — | — |
| 2024-02-12 | $22.53 | $34.39 | 188,100 | — | — |
| 2024-02-09 | $22.26 | $33.98 | 522,200 | — | — |
| 2024-02-08 | $22.18 | $33.85 | 297,100 | — | — |
| 2024-02-07 | $21.61 | $32.98 | 527,600 | — | — |
| 2024-02-06 | $21.79 | $33.26 | 219,900 | — | — |
| 2024-02-05 | $21.67 | $33.07 | 186,200 | — | — |
| 2024-02-02 | $22.28 | $34.01 | 342,300 | — | — |
| 2024-02-01 | $22.44 | $34.25 | 326,700 | — | — |
| 2024-01-31 | $22.43 | $34.23 | 543,000 | — | — |
| 2024-01-30 | $23.24 | $35.47 | 329,600 | — | — |
| 2024-01-29 | $23.80 | $36.33 | 234,900 | — | — |
| 2024-01-26 | $23.60 | $36.02 | 252,400 | — | — |
| 2024-01-25 | $23.75 | $36.25 | 512,500 | — | — |
| 2024-01-24 | $23.32 | $35.59 | 341,800 | — | — |
| 2024-01-23 | $23.42 | $35.75 | 427,600 | — | — |
| 2024-01-22 | $23.52 | $35.90 | 483,600 | — | — |
| 2024-01-19 | $23.00 | $35.10 | 454,200 | — | — |
| 2024-01-18 | $22.29 | $34.02 | 234,300 | — | — |
| 2024-01-17 | $22.47 | $34.30 | 287,700 | — | — |
| 2024-01-16 | $22.90 | $34.95 | 227,200 | — | — |
| 2024-01-12 | $23.43 | $35.76 | 153,800 | — | — |
| 2024-01-11 | $23.45 | $35.79 | 310,700 | — | — |
| 2024-01-10 | $23.75 | $36.25 | 341,800 | — | — |
| 2024-01-09 | $23.15 | $35.33 | 250,800 | — | — |
| 2024-01-08 | $23.23 | $35.46 | 198,800 | — | — |
| 2024-01-05 | $22.78 | $34.77 | 340,500 | — | — |
| 2024-01-04 | $22.46 | $34.28 | 216,600 | — | — |
| 2024-01-03 | $22.26 | $33.98 | 271,900 | — | — |
| 2024-01-02 | $22.94 | $35.01 | 270,800 | — | — |