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
- 2010-07-22 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 | $23.48 | $23.48 | 375,000 | — | — |
| 2024-12-30 | $22.97 | $22.97 | 347,700 | — | — |
| 2024-12-27 | $23.18 | $23.18 | 376,400 | — | — |
| 2024-12-26 | $23.47 | $23.47 | 213,100 | — | — |
| 2024-12-24 | $23.53 | $23.53 | 148,800 | — | — |
| 2024-12-23 | $22.85 | $22.85 | 243,700 | — | — |
| 2024-12-20 | $22.35 | $22.35 | 560,500 | — | — |
| 2024-12-19 | $22.10 | $22.10 | 376,000 | — | — |
| 2024-12-18 | $22.90 | $22.90 | 308,400 | — | — |
| 2024-12-17 | $23.92 | $23.92 | 319,500 | — | — |
| 2024-12-16 | $24.31 | $24.31 | 295,500 | — | — |
| 2024-12-13 | $25.00 | $25.00 | 225,000 | — | — |
| 2024-12-12 | $25.16 | $25.16 | 298,800 | — | — |
| 2024-12-11 | $25.91 | $25.91 | 326,100 | — | — |
| 2024-12-10 | $26.59 | $26.59 | 331,300 | — | — |
| 2024-12-09 | $27.17 | $27.17 | 344,700 | — | — |
| 2024-12-06 | $27.78 | $27.78 | 178,400 | — | — |
| 2024-12-05 | $27.30 | $27.30 | 240,800 | — | — |
| 2024-12-04 | $27.84 | $27.84 | 295,600 | — | — |
| 2024-12-03 | $28.13 | $28.13 | 374,300 | — | — |
| 2024-12-02 | $28.71 | $28.71 | 336,600 | — | — |
| 2024-11-29 | $28.17 | $28.17 | 234,900 | — | — |
| 2024-11-27 | $28.53 | $28.53 | 318,100 | — | — |
| 2024-11-26 | $26.19 | $26.19 | 317,900 | — | — |
| 2024-11-25 | $27.20 | $27.20 | 451,300 | — | — |
| 2024-11-22 | $26.37 | $26.37 | 286,100 | — | — |
| 2024-11-21 | $26.13 | $26.13 | 292,300 | — | — |
| 2024-11-20 | $26.75 | $26.75 | 253,900 | — | — |
| 2024-11-19 | $26.53 | $26.53 | 271,000 | — | — |
| 2024-11-18 | $26.67 | $26.67 | 386,600 | — | — |
| 2024-11-15 | $25.49 | $25.49 | 354,600 | — | — |
| 2024-11-14 | $26.78 | $26.78 | 400,800 | — | — |
| 2024-11-13 | $26.28 | $26.28 | 379,000 | — | — |
| 2024-11-12 | $26.45 | $26.45 | 409,600 | — | — |
| 2024-11-11 | $28.60 | $28.60 | 649,800 | — | — |
| 2024-11-08 | $26.48 | $26.48 | 1,048,800 | — | — |
| 2024-11-07 | $31.64 | $31.64 | 610,000 | — | — |
| 2024-11-06 | $32.15 | $32.15 | 902,700 | — | — |
| 2024-11-05 | $35.40 | $35.40 | 334,600 | — | — |
| 2024-11-04 | $33.48 | $33.48 | 552,600 | — | — |
| 2024-11-01 | $32.33 | $32.33 | 346,200 | — | — |
| 2024-10-31 | $30.77 | $30.77 | 260,100 | — | — |
| 2024-10-30 | $29.99 | $29.99 | 232,400 | — | — |
| 2024-10-29 | $30.16 | $30.16 | 319,900 | — | — |
| 2024-10-28 | $31.74 | $31.74 | 219,900 | — | — |
| 2024-10-25 | $30.51 | $30.51 | 222,000 | — | — |
| 2024-10-24 | $31.56 | $31.56 | 329,700 | — | — |
| 2024-10-23 | $30.78 | $30.78 | 328,600 | — | — |
| 2024-10-22 | $29.98 | $29.98 | 369,000 | — | — |
| 2024-10-21 | $30.74 | $30.74 | 256,400 | — | — |
| 2024-10-18 | $31.85 | $31.85 | 708,900 | — | — |
| 2024-10-17 | $30.90 | $30.90 | 799,800 | — | — |
| 2024-10-16 | $34.81 | $34.81 | 1,011,200 | — | — |
| 2024-10-15 | $33.30 | $33.30 | 385,800 | — | — |
| 2024-10-14 | $34.94 | $34.94 | 184,500 | — | — |
| 2024-10-11 | $34.80 | $34.80 | 204,300 | — | — |
| 2024-10-10 | $33.22 | $33.22 | 140,000 | — | — |
| 2024-10-09 | $34.90 | $34.90 | 257,100 | — | — |
| 2024-10-08 | $33.54 | $33.54 | 128,100 | — | — |
| 2024-10-07 | $34.84 | $34.84 | 172,500 | — | — |
| 2024-10-04 | $34.68 | $34.68 | 229,000 | — | — |
| 2024-10-03 | $34.30 | $34.30 | 352,500 | — | — |
| 2024-10-02 | $36.70 | $36.70 | 298,300 | — | — |
| 2024-10-01 | $37.31 | $37.31 | 242,300 | — | — |
| 2024-09-30 | $37.94 | $37.94 | 237,200 | — | — |
| 2024-09-27 | $38.60 | $38.60 | 231,500 | — | — |
| 2024-09-26 | $38.78 | $38.78 | 260,800 | — | — |
| 2024-09-25 | $36.39 | $36.39 | 224,900 | — | — |
| 2024-09-24 | $37.75 | $37.75 | 421,000 | — | — |
| 2024-09-23 | $37.79 | $37.79 | 356,700 | — | — |
| 2024-09-20 | $36.07 | $36.07 | 571,400 | — | — |
| 2024-09-19 | $35.74 | $35.74 | 297,100 | — | — |
| 2024-09-18 | $36.30 | $36.30 | 319,900 | — | — |
| 2024-09-17 | $36.25 | $36.25 | 275,300 | — | — |
| 2024-09-16 | $34.78 | $34.78 | 419,700 | — | — |
| 2024-09-13 | $34.28 | $34.28 | 219,800 | — | — |
| 2024-09-12 | $33.23 | $33.23 | 238,700 | — | — |
| 2024-09-11 | $33.26 | $33.26 | 483,700 | — | — |
| 2024-09-10 | $30.59 | $30.59 | 321,900 | — | — |
| 2024-09-09 | $30.09 | $30.09 | 283,000 | — | — |
| 2024-09-06 | $29.41 | $29.41 | 341,000 | — | — |
| 2024-09-05 | $31.64 | $31.64 | 276,000 | — | — |
| 2024-09-04 | $29.29 | $29.29 | 236,100 | — | — |
| 2024-09-03 | $29.52 | $29.52 | 326,400 | — | — |
| 2024-08-30 | $30.45 | $30.45 | 188,800 | — | — |
| 2024-08-29 | $29.98 | $29.98 | 198,500 | — | — |
| 2024-08-28 | $28.99 | $28.99 | 144,500 | — | — |
| 2024-08-27 | $29.62 | $29.62 | 181,600 | — | — |
| 2024-08-26 | $30.09 | $30.09 | 226,500 | — | — |
| 2024-08-23 | $29.68 | $29.68 | 224,500 | — | — |
| 2024-08-22 | $27.55 | $27.55 | 145,800 | — | — |
| 2024-08-21 | $28.21 | $28.21 | 171,800 | — | — |
| 2024-08-20 | $27.79 | $27.79 | 228,900 | — | — |
| 2024-08-19 | $29.26 | $29.26 | 309,200 | — | — |
| 2024-08-16 | $27.85 | $27.85 | 260,200 | — | — |
| 2024-08-15 | $28.00 | $28.00 | 412,000 | — | — |
| 2024-08-14 | $27.10 | $27.10 | 345,300 | — | — |
| 2024-08-13 | $28.46 | $28.46 | 216,300 | — | — |
| 2024-08-12 | $26.68 | $26.68 | 471,800 | — | — |
| 2024-08-09 | $26.72 | $26.72 | 316,700 | — | — |
| 2024-08-08 | $28.95 | $28.95 | 382,200 | — | — |
| 2024-08-07 | $27.92 | $27.92 | 488,800 | — | — |
| 2024-08-06 | $28.73 | $28.73 | 919,900 | — | — |
| 2024-08-05 | $26.85 | $26.85 | 780,200 | — | — |
| 2024-08-02 | $27.41 | $27.41 | 519,300 | — | — |
| 2024-08-01 | $29.05 | $29.05 | 469,400 | — | — |
| 2024-07-31 | $31.57 | $31.57 | 461,400 | — | — |
| 2024-07-30 | $30.81 | $30.81 | 362,900 | — | — |
| 2024-07-29 | $30.98 | $30.98 | 364,400 | — | — |
| 2024-07-26 | $30.89 | $30.89 | 521,800 | — | — |
| 2024-07-25 | $32.31 | $32.31 | 409,000 | — | — |
| 2024-07-24 | $31.50 | $31.50 | 361,800 | — | — |
| 2024-07-23 | $32.34 | $32.34 | 513,900 | — | — |
| 2024-07-22 | $32.81 | $32.81 | 445,500 | — | — |
| 2024-07-19 | $31.51 | $31.51 | 2,165,900 | — | — |
| 2024-07-18 | $32.01 | $32.01 | 479,200 | — | — |
| 2024-07-17 | $32.63 | $32.63 | 454,900 | — | — |
| 2024-07-16 | $33.59 | $33.59 | 572,000 | — | — |
| 2024-07-15 | $31.17 | $31.17 | 529,900 | — | — |
| 2024-07-12 | $33.31 | $33.31 | 524,200 | — | — |
| 2024-07-11 | $31.57 | $31.57 | 821,300 | — | — |
| 2024-07-10 | $27.10 | $27.10 | 411,900 | — | — |
| 2024-07-09 | $25.80 | $25.80 | 716,100 | — | — |
| 2024-07-08 | $26.33 | $26.33 | 524,200 | — | — |
| 2024-07-05 | $27.29 | $27.29 | 344,500 | — | — |
| 2024-07-03 | $27.14 | $27.14 | 364,800 | — | — |
| 2024-07-02 | $26.90 | $26.90 | 624,500 | — | — |
| 2024-07-01 | $26.00 | $26.00 | 477,100 | — | — |
| 2024-06-28 | $28.81 | $28.81 | 1,226,000 | — | — |
| 2024-06-27 | $30.73 | $30.73 | 399,900 | — | — |
| 2024-06-26 | $30.73 | $30.73 | 234,800 | — | — |
| 2024-06-25 | $31.46 | $31.46 | 350,800 | — | — |
| 2024-06-24 | $31.86 | $31.86 | 357,600 | — | — |
| 2024-06-21 | $31.98 | $31.98 | 595,100 | — | — |
| 2024-06-20 | $33.37 | $33.37 | 318,200 | — | — |
| 2024-06-18 | $33.38 | $33.38 | 314,500 | — | — |
| 2024-06-17 | $32.66 | $32.66 | 357,300 | — | — |
| 2024-06-14 | $32.98 | $32.98 | 274,300 | — | — |
| 2024-06-13 | $34.55 | $34.55 | 282,800 | — | — |
| 2024-06-12 | $35.55 | $35.55 | 430,900 | — | — |
| 2024-06-11 | $34.66 | $34.66 | 229,500 | — | — |
| 2024-06-10 | $34.51 | $34.51 | 342,500 | — | — |
| 2024-06-07 | $33.46 | $33.46 | 570,600 | — | — |
| 2024-06-06 | $35.52 | $35.52 | 383,900 | — | — |
| 2024-06-05 | $36.10 | $36.10 | 234,400 | — | — |
| 2024-06-04 | $34.69 | $34.69 | 345,900 | — | — |
| 2024-06-03 | $36.55 | $36.55 | 486,800 | — | — |
| 2024-05-31 | $36.52 | $36.52 | 503,200 | — | — |
| 2024-05-30 | $36.38 | $36.38 | 364,300 | — | — |
| 2024-05-29 | $34.15 | $34.15 | 515,900 | — | — |
| 2024-05-28 | $34.69 | $34.69 | 880,500 | — | — |
| 2024-05-24 | $33.96 | $33.96 | 595,100 | — | — |
| 2024-05-23 | $32.23 | $32.23 | 709,200 | — | — |
| 2024-05-22 | $31.61 | $31.61 | 546,300 | — | — |
| 2024-05-21 | $29.70 | $29.70 | 800,800 | — | — |
| 2024-05-20 | $27.94 | $27.94 | 490,000 | — | — |
| 2024-05-17 | $27.35 | $27.35 | 365,000 | — | — |
| 2024-05-16 | $27.40 | $27.40 | 599,200 | — | — |
| 2024-05-15 | $28.05 | $28.05 | 670,100 | — | — |
| 2024-05-14 | $29.98 | $29.98 | 836,600 | — | — |
| 2024-05-13 | $28.56 | $28.56 | 936,700 | — | — |
| 2024-05-10 | $27.62 | $27.62 | 601,000 | — | — |
| 2024-05-09 | $27.96 | $27.96 | 480,500 | — | — |
| 2024-05-08 | $26.94 | $26.94 | 1,555,600 | — | — |
| 2024-05-07 | $22.24 | $22.24 | 381,400 | — | — |
| 2024-05-06 | $22.69 | $22.69 | 339,800 | — | — |
| 2024-05-03 | $22.41 | $22.41 | 447,900 | — | — |
| 2024-05-02 | $21.45 | $21.45 | 362,300 | — | — |
| 2024-05-01 | $20.49 | $20.49 | 303,800 | — | — |
| 2024-04-30 | $20.93 | $20.93 | 461,400 | — | — |
| 2024-04-29 | $21.72 | $21.72 | 357,100 | — | — |
| 2024-04-26 | $21.48 | $21.48 | 359,100 | — | — |
| 2024-04-25 | $20.98 | $20.98 | 314,700 | — | — |
| 2024-04-24 | $21.29 | $21.29 | 486,200 | — | — |
| 2024-04-23 | $20.89 | $20.89 | 547,500 | — | — |
| 2024-04-22 | $19.09 | $19.09 | 408,500 | — | — |
| 2024-04-19 | $18.80 | $18.80 | 816,000 | — | — |
| 2024-04-18 | $18.56 | $18.56 | 444,300 | — | — |
| 2024-04-17 | $18.61 | $18.61 | 530,100 | — | — |
| 2024-04-16 | $19.44 | $19.44 | 455,600 | — | — |
| 2024-04-15 | $20.10 | $20.10 | 509,500 | — | — |
| 2024-04-12 | $20.92 | $20.92 | 653,800 | — | — |
| 2024-04-11 | $22.64 | $22.64 | 467,900 | — | — |
| 2024-04-10 | $23.12 | $23.12 | 497,700 | — | — |
| 2024-04-09 | $24.12 | $24.12 | 500,100 | — | — |
| 2024-04-08 | $22.91 | $22.91 | 265,900 | — | — |
| 2024-04-05 | $22.50 | $22.50 | 483,200 | — | — |
| 2024-04-04 | $22.79 | $22.79 | 665,000 | — | — |
| 2024-04-03 | $23.49 | $23.49 | 505,700 | — | — |
| 2024-04-02 | $23.86 | $23.86 | 453,600 | — | — |
| 2024-04-01 | $24.99 | $24.99 | 671,400 | — | — |
| 2024-03-28 | $24.13 | $24.13 | 655,800 | — | — |
| 2024-03-27 | $22.74 | $22.74 | 904,500 | — | — |
| 2024-03-26 | $20.61 | $20.61 | 417,500 | — | — |
| 2024-03-25 | $19.68 | $19.68 | 374,100 | — | — |
| 2024-03-22 | $19.74 | $19.74 | 403,300 | — | — |
| 2024-03-21 | $20.36 | $20.36 | 372,500 | — | — |
| 2024-03-20 | $20.11 | $20.11 | 1,078,800 | — | — |
| 2024-03-19 | $19.94 | $19.94 | 420,500 | — | — |
| 2024-03-18 | $21.01 | $21.01 | 320,200 | — | — |
| 2024-03-15 | $21.25 | $21.25 | 1,026,800 | — | — |
| 2024-03-14 | $20.18 | $20.18 | 884,400 | — | — |
| 2024-03-13 | $20.61 | $20.61 | 397,000 | — | — |
| 2024-03-12 | $20.81 | $20.81 | 1,028,700 | — | — |
| 2024-03-11 | $21.32 | $21.32 | 414,600 | — | — |
| 2024-03-08 | $21.13 | $21.13 | 543,200 | — | — |
| 2024-03-07 | $20.31 | $20.31 | 557,000 | — | — |
| 2024-03-06 | $19.62 | $19.62 | 567,800 | — | — |
| 2024-03-05 | $18.47 | $18.47 | 893,100 | — | — |
| 2024-03-04 | $18.11 | $18.11 | 859,400 | — | — |
| 2024-03-01 | $19.54 | $19.54 | 1,012,300 | — | — |
| 2024-02-29 | $20.96 | $20.96 | 1,359,100 | — | — |
| 2024-02-28 | $20.37 | $20.37 | 592,000 | — | — |
| 2024-02-27 | $20.34 | $20.34 | 424,400 | — | — |
| 2024-02-26 | $19.54 | $19.54 | 614,000 | — | — |
| 2024-02-23 | $20.26 | $20.26 | 484,000 | — | — |
| 2024-02-22 | $20.51 | $20.51 | 462,500 | — | — |
| 2024-02-21 | $22.34 | $22.34 | 297,700 | — | — |
| 2024-02-20 | $22.64 | $22.64 | 357,100 | — | — |
| 2024-02-16 | $22.99 | $22.99 | 313,800 | — | — |
| 2024-02-15 | $23.98 | $23.98 | 482,700 | — | — |
| 2024-02-14 | $23.66 | $23.66 | 427,200 | — | — |
| 2024-02-13 | $21.92 | $21.92 | 601,600 | — | — |
| 2024-02-12 | $24.90 | $24.90 | 472,800 | — | — |
| 2024-02-09 | $22.85 | $22.85 | 351,900 | — | — |
| 2024-02-08 | $22.39 | $22.39 | 288,300 | — | — |
| 2024-02-07 | $21.94 | $21.94 | 367,600 | — | — |
| 2024-02-06 | $21.51 | $21.51 | 343,900 | — | — |
| 2024-02-05 | $20.21 | $20.21 | 505,500 | — | — |
| 2024-02-02 | $21.10 | $21.10 | 396,600 | — | — |
| 2024-02-01 | $21.82 | $21.82 | 472,900 | — | — |
| 2024-01-31 | $20.43 | $20.43 | 642,700 | — | — |
| 2024-01-30 | $21.37 | $21.37 | 605,000 | — | — |
| 2024-01-29 | $22.78 | $22.78 | 375,400 | — | — |
| 2024-01-26 | $22.07 | $22.07 | 291,500 | — | — |
| 2024-01-25 | $23.05 | $23.05 | 268,600 | — | — |
| 2024-01-24 | $22.05 | $22.05 | 380,600 | — | — |
| 2024-01-23 | $23.62 | $23.62 | 499,600 | — | — |
| 2024-01-22 | $22.88 | $22.88 | 777,000 | — | — |
| 2024-01-19 | $21.71 | $21.71 | 838,600 | — | — |
| 2024-01-18 | $21.56 | $21.56 | 680,500 | — | — |
| 2024-01-17 | $21.55 | $21.55 | 1,001,500 | — | — |
| 2024-01-16 | $23.73 | $23.73 | 518,800 | — | — |
| 2024-01-12 | $26.05 | $26.05 | 674,400 | — | — |
| 2024-01-11 | $25.96 | $25.96 | 584,100 | — | — |
| 2024-01-10 | $26.77 | $26.77 | 375,300 | — | — |
| 2024-01-09 | $27.56 | $27.56 | 348,900 | — | — |
| 2024-01-08 | $29.01 | $29.01 | 316,800 | — | — |
| 2024-01-05 | $28.69 | $28.69 | 251,900 | — | — |
| 2024-01-04 | $29.18 | $29.18 | 418,200 | — | — |
| 2024-01-03 | $29.50 | $29.50 | 404,200 | — | — |
| 2024-01-02 | $31.39 | $31.39 | 370,400 | — | — |