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
- 2013-12-11 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 | $25.95 | $30.90 | 675,700 | — | — |
| 2024-12-30 | $26.17 | $29.79 | 611,400 | — | — |
| 2024-12-27 | $26.74 | $30.44 | 418,400 | — | — |
| 2024-12-26 | $26.54 | $30.21 | 391,300 | — | — |
| 2024-12-24 | $26.45 | $30.11 | 532,600 | — | — |
| 2024-12-23 | $26.38 | $30.03 | 791,600 | — | — |
| 2024-12-20 | $26.36 | $30.01 | 1,045,700 | — | — |
| 2024-12-19 | $26.05 | $29.66 | 608,900 | — | — |
| 2024-12-18 | $26.04 | $29.64 | 602,400 | — | — |
| 2024-12-17 | $26.96 | $30.69 | 742,900 | — | — |
| 2024-12-16 | $26.57 | $30.25 | 546,500 | — | — |
| 2024-12-13 | $27.94 | $31.81 | 501,900 | — | — |
| 2024-12-12 | $28.00 | $31.88 | 387,100 | — | — |
| 2024-12-11 | $27.88 | $31.74 | 389,900 | — | — |
| 2024-12-10 | $28.17 | $32.07 | 534,500 | — | — |
| 2024-12-09 | $29.00 | $33.01 | 806,600 | — | — |
| 2024-12-06 | $28.19 | $32.09 | 574,300 | — | — |
| 2024-12-05 | $27.96 | $31.83 | 690,900 | — | — |
| 2024-12-04 | $27.99 | $31.86 | 571,300 | — | — |
| 2024-12-03 | $28.52 | $32.47 | 704,000 | — | — |
| 2024-12-02 | $28.27 | $32.18 | 510,500 | — | — |
| 2024-11-29 | $27.51 | $31.32 | 450,000 | — | — |
| 2024-11-27 | $27.03 | $30.77 | 355,200 | — | — |
| 2024-11-26 | $27.08 | $30.83 | 368,300 | — | — |
| 2024-11-25 | $27.26 | $31.03 | 978,300 | — | — |
| 2024-11-22 | $27.60 | $31.42 | 341,500 | — | — |
| 2024-11-21 | $28.05 | $31.93 | 404,300 | — | — |
| 2024-11-20 | $28.53 | $32.48 | 510,200 | — | — |
| 2024-11-19 | $27.25 | $31.02 | 319,600 | — | — |
| 2024-11-18 | $27.94 | $31.81 | 403,900 | — | — |
| 2024-11-15 | $27.60 | $31.42 | 321,300 | — | — |
| 2024-11-14 | $27.04 | $30.78 | 492,200 | — | — |
| 2024-11-13 | $26.76 | $30.46 | 433,900 | — | — |
| 2024-11-12 | $26.81 | $30.52 | 561,300 | — | — |
| 2024-11-11 | $27.76 | $31.60 | 413,000 | — | — |
| 2024-11-08 | $27.90 | $31.76 | 473,900 | — | — |
| 2024-11-07 | $28.85 | $32.84 | 405,800 | — | — |
| 2024-11-06 | $28.02 | $31.90 | 564,600 | — | — |
| 2024-11-05 | $28.79 | $32.77 | 293,300 | — | — |
| 2024-11-04 | $28.32 | $32.24 | 241,700 | — | — |
| 2024-11-01 | $27.93 | $31.80 | 296,500 | — | — |
| 2024-10-31 | $28.10 | $31.99 | 505,800 | — | — |
| 2024-10-30 | $29.00 | $33.01 | 301,800 | — | — |
| 2024-10-29 | $29.26 | $33.31 | 318,900 | — | — |
| 2024-10-28 | $29.62 | $33.72 | 241,400 | — | — |
| 2024-10-25 | $28.75 | $32.73 | 268,400 | — | — |
| 2024-10-24 | $28.65 | $32.62 | 438,600 | — | — |
| 2024-10-23 | $29.13 | $33.16 | 296,100 | — | — |
| 2024-10-22 | $30.49 | $34.71 | 313,400 | — | — |
| 2024-10-21 | $30.08 | $34.24 | 293,900 | — | — |
| 2024-10-18 | $29.99 | $34.14 | 507,600 | — | — |
| 2024-10-17 | $29.72 | $33.83 | 858,300 | — | — |
| 2024-10-16 | $31.21 | $35.53 | 342,900 | — | — |
| 2024-10-15 | $31.14 | $35.45 | 734,100 | — | — |
| 2024-10-14 | $32.37 | $36.85 | 389,100 | — | — |
| 2024-10-11 | $32.57 | $37.08 | 227,000 | — | — |
| 2024-10-10 | $32.58 | $37.09 | 389,400 | — | — |
| 2024-10-09 | $32.56 | $37.07 | 346,500 | — | — |
| 2024-10-08 | $32.61 | $37.12 | 506,300 | — | — |
| 2024-10-07 | $33.94 | $38.64 | 370,900 | — | — |
| 2024-10-04 | $34.05 | $38.76 | 361,000 | — | — |
| 2024-10-03 | $33.72 | $38.39 | 323,300 | — | — |
| 2024-10-02 | $34.44 | $39.21 | 978,400 | — | — |
| 2024-10-01 | $33.46 | $38.09 | 810,800 | — | — |
| 2024-09-30 | $32.62 | $37.13 | 1,041,900 | — | — |
| 2024-09-27 | $33.02 | $37.59 | 1,131,100 | — | — |
| 2024-09-26 | $32.05 | $36.49 | 899,400 | — | — |
| 2024-09-25 | $30.65 | $34.89 | 774,400 | — | — |
| 2024-09-24 | $30.00 | $34.15 | 703,100 | — | — |
| 2024-09-23 | $29.07 | $33.09 | 385,500 | — | — |
| 2024-09-20 | $28.11 | $32.00 | 691,700 | — | — |
| 2024-09-19 | $27.99 | $31.86 | 646,600 | — | — |
| 2024-09-18 | $27.44 | $31.24 | 395,100 | — | — |
| 2024-09-17 | $27.20 | $30.96 | 398,000 | — | — |
| 2024-09-16 | $27.21 | $30.98 | 308,400 | — | — |
| 2024-09-13 | $27.29 | $31.07 | 209,800 | — | — |
| 2024-09-12 | $26.98 | $30.71 | 399,500 | — | — |
| 2024-09-11 | $27.33 | $31.11 | 282,900 | — | — |
| 2024-09-10 | $27.18 | $30.94 | 368,200 | — | — |
| 2024-09-09 | $27.55 | $31.36 | 400,900 | — | — |
| 2024-09-06 | $27.57 | $31.39 | 694,800 | — | — |
| 2024-09-05 | $27.40 | $31.19 | 1,006,900 | — | — |
| 2024-09-04 | $26.50 | $30.17 | 915,800 | — | — |
| 2024-09-03 | $24.77 | $28.20 | 568,000 | — | — |
| 2024-08-30 | $25.16 | $28.64 | 638,000 | — | — |
| 2024-08-29 | $25.03 | $28.49 | 395,900 | — | — |
| 2024-08-28 | $24.48 | $27.87 | 414,900 | — | — |
| 2024-08-27 | $24.75 | $28.18 | 444,600 | — | — |
| 2024-08-26 | $24.75 | $28.18 | 547,000 | — | — |
| 2024-08-23 | $24.26 | $27.62 | 299,200 | — | — |
| 2024-08-22 | $24.31 | $27.67 | 434,900 | — | — |
| 2024-08-21 | $23.91 | $27.22 | 416,100 | — | — |
| 2024-08-20 | $23.19 | $26.40 | 546,200 | — | — |
| 2024-08-19 | $23.61 | $26.88 | 350,300 | — | — |
| 2024-08-16 | $23.35 | $26.58 | 350,000 | — | — |
| 2024-08-15 | $23.11 | $26.31 | 336,500 | — | — |
| 2024-08-14 | $22.43 | $25.53 | 369,400 | — | — |
| 2024-08-13 | $22.63 | $25.76 | 435,300 | — | — |
| 2024-08-12 | $22.61 | $25.74 | 339,200 | — | — |
| 2024-08-09 | $22.83 | $25.99 | 628,200 | — | — |
| 2024-08-08 | $22.95 | $26.13 | 357,700 | — | — |
| 2024-08-07 | $22.71 | $25.85 | 330,400 | — | — |
| 2024-08-06 | $23.42 | $26.66 | 602,100 | — | — |
| 2024-08-05 | $23.42 | $26.66 | 404,600 | — | — |
| 2024-08-02 | $23.68 | $26.96 | 723,800 | — | — |
| 2024-08-01 | $22.99 | $26.17 | 688,900 | — | — |
| 2024-07-31 | $24.94 | $28.39 | 1,096,700 | — | — |
| 2024-07-30 | $24.37 | $27.74 | 1,176,000 | — | — |
| 2024-07-29 | $24.49 | $27.88 | 378,000 | — | — |
| 2024-07-26 | $24.67 | $28.08 | 451,700 | — | — |
| 2024-07-25 | $24.88 | $28.32 | 484,000 | — | — |
| 2024-07-24 | $24.77 | $28.20 | 752,000 | — | — |
| 2024-07-23 | $24.81 | $28.24 | 679,700 | — | — |
| 2024-07-22 | $24.98 | $28.44 | 614,900 | — | — |
| 2024-07-19 | $25.22 | $28.71 | 697,500 | — | — |
| 2024-07-18 | $26.62 | $30.30 | 521,600 | — | — |
| 2024-07-17 | $27.80 | $31.65 | 296,700 | — | — |
| 2024-07-16 | $27.98 | $31.85 | 490,200 | — | — |
| 2024-07-15 | $27.36 | $31.15 | 520,600 | — | — |
| 2024-07-12 | $28.22 | $32.13 | 425,600 | — | — |
| 2024-07-11 | $28.12 | $32.01 | 425,100 | — | — |
| 2024-07-10 | $27.61 | $31.43 | 611,000 | — | — |
| 2024-07-09 | $27.82 | $31.02 | 485,900 | — | — |
| 2024-07-08 | $27.53 | $30.70 | 541,100 | — | — |
| 2024-07-05 | $27.13 | $30.25 | 260,400 | — | — |
| 2024-07-03 | $27.64 | $30.82 | 511,700 | — | — |
| 2024-07-02 | $27.20 | $30.33 | 301,700 | — | — |
| 2024-07-01 | $26.88 | $29.97 | 547,700 | — | — |
| 2024-06-28 | $27.45 | $30.61 | 378,100 | — | — |
| 2024-06-27 | $27.19 | $30.32 | 493,400 | — | — |
| 2024-06-26 | $28.00 | $31.22 | 441,700 | — | — |
| 2024-06-25 | $27.44 | $30.60 | 542,400 | — | — |
| 2024-06-24 | $27.45 | $30.61 | 381,400 | — | — |
| 2024-06-21 | $26.35 | $29.38 | 635,000 | — | — |
| 2024-06-20 | $27.40 | $30.55 | 415,800 | — | — |
| 2024-06-18 | $27.25 | $30.39 | 678,300 | — | — |
| 2024-06-17 | $26.84 | $29.93 | 626,500 | — | — |
| 2024-06-14 | $27.37 | $30.52 | 1,376,500 | — | — |
| 2024-06-13 | $28.25 | $31.50 | 502,700 | — | — |
| 2024-06-12 | $27.58 | $30.75 | 306,700 | — | — |
| 2024-06-11 | $27.43 | $30.59 | 616,400 | — | — |
| 2024-06-10 | $27.26 | $30.40 | 375,000 | — | — |
| 2024-06-07 | $27.68 | $30.87 | 360,200 | — | — |
| 2024-06-06 | $28.65 | $31.95 | 573,700 | — | — |
| 2024-06-05 | $28.83 | $32.15 | 928,500 | — | — |
| 2024-06-04 | $27.74 | $30.93 | 411,300 | — | — |
| 2024-06-03 | $28.61 | $31.90 | 623,400 | — | — |
| 2024-05-31 | $28.40 | $31.67 | 1,034,000 | — | — |
| 2024-05-30 | $28.70 | $32.00 | 608,600 | — | — |
| 2024-05-29 | $27.66 | $30.84 | 542,600 | — | — |
| 2024-05-28 | $27.36 | $30.51 | 620,900 | — | — |
| 2024-05-24 | $27.13 | $30.25 | 222,900 | — | — |
| 2024-05-23 | $26.99 | $30.10 | 473,400 | — | — |
| 2024-05-22 | $27.80 | $31.00 | 439,300 | — | — |
| 2024-05-21 | $28.64 | $31.94 | 461,500 | — | — |
| 2024-05-20 | $29.14 | $32.49 | 294,000 | — | — |
| 2024-05-17 | $29.28 | $32.65 | 464,700 | — | — |
| 2024-05-16 | $29.54 | $32.94 | 367,400 | — | — |
| 2024-05-15 | $29.09 | $32.44 | 273,000 | — | — |
| 2024-05-14 | $29.37 | $32.75 | 296,100 | — | — |
| 2024-05-13 | $29.94 | $33.39 | 515,400 | — | — |
| 2024-05-10 | $29.10 | $32.45 | 359,600 | — | — |
| 2024-05-09 | $29.00 | $32.34 | 452,000 | — | — |
| 2024-05-08 | $28.46 | $31.74 | 512,700 | — | — |
| 2024-05-07 | $27.01 | $30.12 | 590,700 | — | — |
| 2024-05-06 | $27.00 | $30.11 | 491,000 | — | — |
| 2024-05-03 | $26.90 | $30.00 | 512,500 | — | — |
| 2024-05-02 | $26.44 | $29.48 | 750,700 | — | — |
| 2024-05-01 | $25.60 | $28.55 | 271,900 | — | — |
| 2024-04-30 | $25.70 | $28.66 | 549,400 | — | — |
| 2024-04-29 | $25.64 | $28.59 | 309,800 | — | — |
| 2024-04-26 | $26.00 | $28.99 | 594,600 | — | — |
| 2024-04-25 | $25.05 | $27.93 | 310,300 | — | — |
| 2024-04-24 | $25.23 | $28.13 | 505,000 | — | — |
| 2024-04-23 | $24.74 | $27.59 | 516,800 | — | — |
| 2024-04-22 | $24.69 | $27.53 | 331,600 | — | — |
| 2024-04-19 | $24.28 | $27.07 | 223,600 | — | — |
| 2024-04-18 | $24.26 | $27.05 | 364,600 | — | — |
| 2024-04-17 | $24.27 | $27.06 | 424,900 | — | — |
| 2024-04-16 | $24.25 | $27.04 | 265,200 | — | — |
| 2024-04-15 | $24.71 | $27.55 | 349,500 | — | — |
| 2024-04-12 | $25.24 | $28.14 | 438,300 | — | — |
| 2024-04-11 | $26.95 | $30.05 | 188,200 | — | — |
| 2024-04-10 | $26.83 | $29.92 | 325,000 | — | — |
| 2024-04-09 | $27.22 | $30.35 | 331,800 | — | — |
| 2024-04-08 | $26.62 | $29.68 | 449,200 | — | — |
| 2024-04-05 | $26.13 | $29.14 | 297,500 | — | — |
| 2024-04-04 | $26.59 | $29.65 | 323,600 | — | — |
| 2024-04-03 | $26.49 | $29.54 | 683,700 | — | — |
| 2024-04-02 | $26.94 | $30.04 | 232,000 | — | — |
| 2024-04-01 | $26.55 | $29.61 | 234,900 | — | — |
| 2024-03-28 | $26.22 | $29.24 | 269,600 | — | — |
| 2024-03-27 | $26.52 | $29.57 | 408,500 | — | — |
| 2024-03-26 | $25.72 | $28.68 | 369,000 | — | — |
| 2024-03-25 | $26.03 | $29.03 | 187,300 | — | — |
| 2024-03-22 | $25.97 | $28.96 | 297,000 | — | — |
| 2024-03-21 | $26.54 | $29.59 | 467,300 | — | — |
| 2024-03-20 | $26.18 | $29.19 | 201,900 | — | — |
| 2024-03-19 | $25.97 | $28.96 | 448,100 | — | — |
| 2024-03-18 | $25.97 | $28.96 | 573,000 | — | — |
| 2024-03-15 | $26.50 | $29.55 | 569,700 | — | — |
| 2024-03-14 | $26.69 | $29.76 | 425,900 | — | — |
| 2024-03-13 | $27.07 | $30.19 | 413,600 | — | — |
| 2024-03-12 | $27.13 | $30.25 | 586,300 | — | — |
| 2024-03-11 | $26.37 | $29.40 | 336,000 | — | — |
| 2024-03-08 | $25.69 | $28.65 | 358,500 | — | — |
| 2024-03-07 | $25.84 | $28.81 | 315,200 | — | — |
| 2024-03-06 | $25.81 | $28.78 | 300,200 | — | — |
| 2024-03-05 | $25.62 | $28.57 | 561,000 | — | — |
| 2024-03-04 | $25.75 | $28.71 | 553,600 | — | — |
| 2024-03-01 | $26.01 | $29.00 | 321,500 | — | — |
| 2024-02-29 | $25.99 | $28.98 | 833,700 | — | — |
| 2024-02-28 | $26.31 | $29.34 | 513,600 | — | — |
| 2024-02-27 | $26.59 | $29.65 | 588,100 | — | — |
| 2024-02-26 | $27.26 | $30.40 | 546,000 | — | — |
| 2024-02-23 | $27.37 | $30.52 | 275,900 | — | — |
| 2024-02-22 | $27.30 | $30.44 | 300,300 | — | — |
| 2024-02-21 | $27.15 | $30.27 | 456,000 | — | — |
| 2024-02-20 | $26.58 | $29.64 | 500,800 | — | — |
| 2024-02-16 | $27.17 | $30.30 | 484,100 | — | — |
| 2024-02-15 | $26.89 | $29.98 | 131,100 | — | — |
| 2024-02-14 | $26.70 | $29.77 | 206,400 | — | — |
| 2024-02-13 | $25.83 | $28.80 | 220,400 | — | — |
| 2024-02-12 | $26.47 | $29.52 | 230,400 | — | — |
| 2024-02-09 | $25.63 | $28.58 | 235,100 | — | — |
| 2024-02-08 | $25.38 | $28.30 | 717,700 | — | — |
| 2024-02-07 | $26.19 | $29.20 | 638,200 | — | — |
| 2024-02-06 | $26.89 | $29.98 | 924,700 | — | — |
| 2024-02-05 | $24.06 | $26.83 | 607,400 | — | — |
| 2024-02-02 | $24.04 | $26.81 | 529,200 | — | — |
| 2024-02-01 | $24.84 | $27.70 | 362,600 | — | — |
| 2024-01-31 | $25.20 | $28.10 | 601,700 | — | — |
| 2024-01-30 | $24.88 | $27.74 | 448,200 | — | — |
| 2024-01-29 | $25.02 | $27.90 | 282,900 | — | — |
| 2024-01-26 | $25.20 | $28.10 | 360,600 | — | — |
| 2024-01-25 | $25.00 | $27.88 | 685,000 | — | — |
| 2024-01-24 | $24.70 | $27.54 | 641,400 | — | — |
| 2024-01-23 | $24.72 | $27.56 | 439,600 | — | — |
| 2024-01-22 | $24.24 | $27.03 | 459,800 | — | — |
| 2024-01-19 | $25.27 | $28.18 | 478,200 | — | — |
| 2024-01-18 | $24.72 | $27.56 | 505,700 | — | — |
| 2024-01-17 | $24.68 | $27.52 | 617,400 | — | — |
| 2024-01-16 | $24.67 | $27.51 | 572,900 | — | — |
| 2024-01-12 | $25.97 | $28.96 | 287,600 | — | — |
| 2024-01-11 | $25.97 | $28.96 | 431,400 | — | — |
| 2024-01-10 | $25.68 | $28.64 | 512,500 | — | — |
| 2024-01-09 | $26.59 | $29.65 | 271,700 | — | — |
| 2024-01-08 | $27.05 | $30.16 | 316,900 | — | — |
| 2024-01-05 | $27.05 | $30.16 | 221,300 | — | — |
| 2024-01-04 | $27.31 | $30.45 | 334,200 | — | — |
| 2024-01-03 | $27.00 | $30.11 | 479,200 | — | — |
| 2024-01-02 | $27.66 | $30.84 | 379,200 | — | — |