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
- 2013-03-13 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 | $28.28 | $54.84 | 32,400 | — | — |
| 2024-12-30 | $28.20 | $54.69 | 11,900 | — | — |
| 2024-12-27 | $28.07 | $54.43 | 2,100 | — | — |
| 2024-12-26 | $28.12 | $54.53 | 1,200 | — | — |
| 2024-12-24 | $28.49 | $55.25 | 1,000 | — | — |
| 2024-12-23 | $28.13 | $54.55 | 11,100 | — | — |
| 2024-12-20 | $27.88 | $54.07 | 16,900 | — | — |
| 2024-12-19 | $27.44 | $53.21 | 11,000 | — | — |
| 2024-12-18 | $27.36 | $53.06 | 27,300 | — | — |
| 2024-12-17 | $28.16 | $54.61 | 9,700 | — | — |
| 2024-12-16 | $28.35 | $54.98 | 7,900 | — | — |
| 2024-12-13 | $28.79 | $55.83 | 8,800 | — | — |
| 2024-12-12 | $28.93 | $56.10 | 19,600 | — | — |
| 2024-12-11 | $28.84 | $55.93 | 8,300 | — | — |
| 2024-12-10 | $28.50 | $55.27 | 20,200 | — | — |
| 2024-12-09 | $28.78 | $55.81 | 30,700 | — | — |
| 2024-12-06 | $29.44 | $57.09 | 17,600 | — | — |
| 2024-12-05 | $29.72 | $57.63 | 16,100 | — | — |
| 2024-12-04 | $29.40 | $57.01 | 10,500 | — | — |
| 2024-12-03 | $29.78 | $57.75 | 22,900 | — | — |
| 2024-12-02 | $29.68 | $57.56 | 7,200 | — | — |
| 2024-11-29 | $30.28 | $58.72 | 6,300 | — | — |
| 2024-11-27 | $30.09 | $57.67 | 12,200 | — | — |
| 2024-11-26 | $29.84 | $57.19 | 22,400 | — | — |
| 2024-11-25 | $29.57 | $56.67 | 26,900 | — | — |
| 2024-11-22 | $29.98 | $57.46 | 10,600 | — | — |
| 2024-11-21 | $29.79 | $57.10 | 180,600 | — | — |
| 2024-11-20 | $29.18 | $55.93 | 261,600 | — | — |
| 2024-11-19 | $29.26 | $56.08 | 22,400 | — | — |
| 2024-11-18 | $29.00 | $55.58 | 31,800 | — | — |
| 2024-11-15 | $28.69 | $54.99 | 6,400 | — | — |
| 2024-11-14 | $28.36 | $54.35 | 15,300 | — | — |
| 2024-11-13 | $28.08 | $53.82 | 20,000 | — | — |
| 2024-11-12 | $28.12 | $53.89 | 28,600 | — | — |
| 2024-11-11 | $28.41 | $54.45 | 10,800 | — | — |
| 2024-11-08 | $28.17 | $53.99 | 19,500 | — | — |
| 2024-11-07 | $28.18 | $54.01 | 11,900 | — | — |
| 2024-11-06 | $28.02 | $53.70 | 5,600 | — | — |
| 2024-11-05 | $27.14 | $52.02 | 6,900 | — | — |
| 2024-11-04 | $26.69 | $51.15 | 8,500 | — | — |
| 2024-11-01 | $26.46 | $50.71 | 6,500 | — | — |
| 2024-10-31 | $26.58 | $50.94 | 24,000 | — | — |
| 2024-10-30 | $26.59 | $50.96 | 8,900 | — | — |
| 2024-10-29 | $26.50 | $50.79 | 68,300 | — | — |
| 2024-10-28 | $26.54 | $50.87 | 28,800 | — | — |
| 2024-10-25 | $26.68 | $51.13 | 82,300 | — | — |
| 2024-10-24 | $26.79 | $51.35 | 14,200 | — | — |
| 2024-10-23 | $26.68 | $51.13 | 35,700 | — | — |
| 2024-10-22 | $26.69 | $51.15 | 8,500 | — | — |
| 2024-10-21 | $26.58 | $50.94 | 64,000 | — | — |
| 2024-10-18 | $26.78 | $51.33 | 1,400 | — | — |
| 2024-10-17 | $26.71 | $51.19 | 10,600 | — | — |
| 2024-10-16 | $26.83 | $51.42 | 5,800 | — | — |
| 2024-10-15 | $26.73 | $51.23 | 120,900 | — | — |
| 2024-10-14 | $27.04 | $51.82 | 15,200 | — | — |
| 2024-10-11 | $26.98 | $51.71 | 11,300 | — | — |
| 2024-10-10 | $26.77 | $51.31 | 27,200 | — | — |
| 2024-10-09 | $26.74 | $51.25 | 5,600 | — | — |
| 2024-10-08 | $26.48 | $50.75 | 3,400 | — | — |
| 2024-10-07 | $26.68 | $51.13 | 36,000 | — | — |
| 2024-10-04 | $26.78 | $51.33 | 23,400 | — | — |
| 2024-10-03 | $26.56 | $50.90 | 9,700 | — | — |
| 2024-10-02 | $26.48 | $50.75 | 20,600 | — | — |
| 2024-10-01 | $26.24 | $50.29 | 24,400 | — | — |
| 2024-09-30 | $25.97 | $49.77 | 76,200 | — | — |
| 2024-09-27 | $25.95 | $49.74 | 12,100 | — | — |
| 2024-09-26 | $25.77 | $49.39 | 49,900 | — | — |
| 2024-09-25 | $26.33 | $50.46 | 28,000 | — | — |
| 2024-09-24 | $26.37 | $50.54 | 20,000 | — | — |
| 2024-09-23 | $26.39 | $50.58 | 18,000 | — | — |
| 2024-09-20 | $26.00 | $49.83 | 28,100 | — | — |
| 2024-09-19 | $25.96 | $49.75 | 7,300 | — | — |
| 2024-09-18 | $26.10 | $50.02 | 30,700 | — | — |
| 2024-09-17 | $26.17 | $50.16 | 4,400 | — | — |
| 2024-09-16 | $26.18 | $50.18 | 10,100 | — | — |
| 2024-09-13 | $25.96 | $49.75 | 46,300 | — | — |
| 2024-09-12 | $25.74 | $49.33 | 9,300 | — | — |
| 2024-09-11 | $25.49 | $48.85 | 11,600 | — | — |
| 2024-09-10 | $25.48 | $48.84 | 23,500 | — | — |
| 2024-09-09 | $25.51 | $48.89 | 65,000 | — | — |
| 2024-09-06 | $25.52 | $48.91 | 8,900 | — | — |
| 2024-09-05 | $25.74 | $49.33 | 31,700 | — | — |
| 2024-09-04 | $25.67 | $49.20 | 3,900 | — | — |
| 2024-09-03 | $25.75 | $49.35 | 14,000 | — | — |
| 2024-08-30 | $26.02 | $49.87 | 7,900 | — | — |
| 2024-08-29 | $25.84 | $49.52 | 13,600 | — | — |
| 2024-08-28 | $25.39 | $48.66 | 27,000 | — | — |
| 2024-08-27 | $25.94 | $49.08 | 61,100 | — | — |
| 2024-08-26 | $26.16 | $49.49 | 6,000 | — | — |
| 2024-08-23 | $26.03 | $49.25 | 2,400 | — | — |
| 2024-08-22 | $25.81 | $48.83 | 12,000 | — | — |
| 2024-08-21 | $25.70 | $48.62 | 14,500 | — | — |
| 2024-08-20 | $25.71 | $48.64 | 26,200 | — | — |
| 2024-08-19 | $26.10 | $49.38 | 27,900 | — | — |
| 2024-08-16 | $25.95 | $49.10 | 13,300 | — | — |
| 2024-08-15 | $25.68 | $48.58 | 17,800 | — | — |
| 2024-08-14 | $25.44 | $48.13 | 15,000 | — | — |
| 2024-08-13 | $24.98 | $47.26 | 31,600 | — | — |
| 2024-08-12 | $24.78 | $46.88 | 40,500 | — | — |
| 2024-08-09 | $25.21 | $47.70 | 6,300 | — | — |
| 2024-08-08 | $25.55 | $48.34 | 25,300 | — | — |
| 2024-08-07 | $25.06 | $47.41 | 22,900 | — | — |
| 2024-08-06 | $25.18 | $47.64 | 14,200 | — | — |
| 2024-08-05 | $24.61 | $46.56 | 15,500 | — | — |
| 2024-08-02 | $25.17 | $47.62 | 17,800 | — | — |
| 2024-08-01 | $25.67 | $48.57 | 3,900 | — | — |
| 2024-07-31 | $25.78 | $48.77 | 5,700 | — | — |
| 2024-07-30 | $25.87 | $48.94 | 17,900 | — | — |
| 2024-07-29 | $25.69 | $48.60 | 11,100 | — | — |
| 2024-07-26 | $25.70 | $48.62 | 6,000 | — | — |
| 2024-07-25 | $25.40 | $48.05 | 21,600 | — | — |
| 2024-07-24 | $25.61 | $48.45 | 6,300 | — | — |
| 2024-07-23 | $26.21 | $49.59 | 50,200 | — | — |
| 2024-07-22 | $26.39 | $49.93 | 34,500 | — | — |
| 2024-07-19 | $26.16 | $49.49 | 12,000 | — | — |
| 2024-07-18 | $26.06 | $49.30 | 15,800 | — | — |
| 2024-07-17 | $25.83 | $48.87 | 59,600 | — | — |
| 2024-07-16 | $25.80 | $48.81 | 9,600 | — | — |
| 2024-07-15 | $25.71 | $48.64 | 44,600 | — | — |
| 2024-07-12 | $25.63 | $48.49 | 17,100 | — | — |
| 2024-07-11 | $25.52 | $48.28 | 76,900 | — | — |
| 2024-07-10 | $25.38 | $48.02 | 2,300 | — | — |
| 2024-07-09 | $25.37 | $48.00 | 8,800 | — | — |
| 2024-07-08 | $25.26 | $47.79 | 21,500 | — | — |
| 2024-07-05 | $25.27 | $47.81 | 36,500 | — | — |
| 2024-07-03 | $25.52 | $48.28 | 8,200 | — | — |
| 2024-07-02 | $25.36 | $47.98 | 20,200 | — | — |
| 2024-07-01 | $25.23 | $47.73 | 4,500 | — | — |
| 2024-06-28 | $25.10 | $47.49 | 27,600 | — | — |
| 2024-06-27 | $24.99 | $47.28 | 20,900 | — | — |
| 2024-06-26 | $24.99 | $47.28 | 25,600 | — | — |
| 2024-06-25 | $25.05 | $47.39 | 31,500 | — | — |
| 2024-06-24 | $24.92 | $47.15 | 6,000 | — | — |
| 2024-06-21 | $24.44 | $46.24 | 19,100 | — | — |
| 2024-06-20 | $24.52 | $46.39 | 29,200 | — | — |
| 2024-06-18 | $24.29 | $45.95 | 12,300 | — | — |
| 2024-06-17 | $24.14 | $45.67 | 14,400 | — | — |
| 2024-06-14 | $24.14 | $45.67 | 35,600 | — | — |
| 2024-06-13 | $24.40 | $46.16 | 107,200 | — | — |
| 2024-06-12 | $24.54 | $46.43 | 26,900 | — | — |
| 2024-06-11 | $24.50 | $46.35 | 23,100 | — | — |
| 2024-06-10 | $24.61 | $46.56 | 872,900 | — | — |
| 2024-06-07 | $24.31 | $45.99 | 14,400 | — | — |
| 2024-06-06 | $24.29 | $45.95 | 13,600 | — | — |
| 2024-06-05 | $24.28 | $45.94 | 8,700 | — | — |
| 2024-06-04 | $24.19 | $45.77 | 23,200 | — | — |
| 2024-06-03 | $24.11 | $45.61 | 40,400 | — | — |
| 2024-05-31 | $24.33 | $46.03 | 25,400 | — | — |
| 2024-05-30 | $23.99 | $45.39 | 72,400 | — | — |
| 2024-05-29 | $24.02 | $45.44 | 62,500 | — | — |
| 2024-05-28 | $24.55 | $45.80 | 39,400 | — | — |
| 2024-05-24 | $24.53 | $45.77 | 20,400 | — | — |
| 2024-05-23 | $24.50 | $45.71 | 30,800 | — | — |
| 2024-05-22 | $24.74 | $46.16 | 4,200 | — | — |
| 2024-05-21 | $25.11 | $46.85 | 145,800 | — | — |
| 2024-05-20 | $25.09 | $46.81 | 280,500 | — | — |
| 2024-05-17 | $25.01 | $46.66 | 42,400 | — | — |
| 2024-05-16 | $24.76 | $46.20 | 93,400 | — | — |
| 2024-05-15 | $24.80 | $46.27 | 247,500 | — | — |
| 2024-05-14 | $24.83 | $46.33 | 46,800 | — | — |
| 2024-05-13 | $24.55 | $45.80 | 43,000 | — | — |
| 2024-05-10 | $24.63 | $45.95 | 267,200 | — | — |
| 2024-05-09 | $24.63 | $45.95 | 101,900 | — | — |
| 2024-05-08 | $24.58 | $45.86 | 298,300 | — | — |
| 2024-05-07 | $24.50 | $45.71 | 93,400 | — | — |
| 2024-05-06 | $24.37 | $45.47 | 98,200 | — | — |
| 2024-05-03 | $24.21 | $45.17 | 21,600 | — | — |
| 2024-05-02 | $24.13 | $45.02 | 28,300 | — | — |
| 2024-05-01 | $23.77 | $44.35 | 167,200 | — | — |
| 2024-04-30 | $24.02 | $44.81 | 128,300 | — | — |
| 2024-04-29 | $24.49 | $45.69 | 23,000 | — | — |
| 2024-04-26 | $24.36 | $45.45 | 153,800 | — | — |
| 2024-04-25 | $24.35 | $45.43 | 61,300 | — | — |
| 2024-04-24 | $24.27 | $45.28 | 168,300 | — | — |
| 2024-04-23 | $24.11 | $44.98 | 201,100 | — | — |
| 2024-04-22 | $24.05 | $44.87 | 45,600 | — | — |
| 2024-04-19 | $23.94 | $44.67 | 9,300 | — | — |
| 2024-04-18 | $23.61 | $44.05 | 10,400 | — | — |
| 2024-04-17 | $23.34 | $43.55 | 14,000 | — | — |
| 2024-04-16 | $23.24 | $43.36 | 13,600 | — | — |
| 2024-04-15 | $23.43 | $43.71 | 143,500 | — | — |
| 2024-04-12 | $23.72 | $44.25 | 52,300 | — | — |
| 2024-04-11 | $23.96 | $44.70 | 30,500 | — | — |
| 2024-04-10 | $24.09 | $44.95 | 22,700 | — | — |
| 2024-04-09 | $24.23 | $45.21 | 589,800 | — | — |
| 2024-04-08 | $24.32 | $45.37 | 69,400 | — | — |
| 2024-04-05 | $24.31 | $45.36 | 35,300 | — | — |
| 2024-04-04 | $24.29 | $45.32 | 31,000 | — | — |
| 2024-04-03 | $24.42 | $45.56 | 251,800 | — | — |
| 2024-04-02 | $24.24 | $45.23 | 90,200 | — | — |
| 2024-04-01 | $24.13 | $45.02 | 178,200 | — | — |
| 2024-03-28 | $24.13 | $45.02 | 408,300 | — | — |
| 2024-03-27 | $23.86 | $44.52 | 44,600 | — | — |
| 2024-03-26 | $23.64 | $44.11 | 158,300 | — | — |
| 2024-03-25 | $23.65 | $44.12 | 23,500 | — | — |
| 2024-03-22 | $23.62 | $44.07 | 100,700 | — | — |
| 2024-03-21 | $23.72 | $44.25 | 24,000 | — | — |
| 2024-03-20 | $23.39 | $43.64 | 275,200 | — | — |
| 2024-03-19 | $23.49 | $43.83 | 24,600 | — | — |
| 2024-03-18 | $23.28 | $43.43 | 32,200 | — | — |
| 2024-03-15 | $23.21 | $43.30 | 89,700 | — | — |
| 2024-03-14 | $23.03 | $42.97 | 42,300 | — | — |
| 2024-03-13 | $23.26 | $43.40 | 35,500 | — | — |
| 2024-03-12 | $23.23 | $43.34 | 5,800 | — | — |
| 2024-03-11 | $23.12 | $43.14 | 7,900 | — | — |
| 2024-03-08 | $23.02 | $42.95 | 10,400 | — | — |
| 2024-03-07 | $23.05 | $43.00 | 37,300 | — | — |
| 2024-03-06 | $23.09 | $43.08 | 6,700 | — | — |
| 2024-03-05 | $22.94 | $42.80 | 15,200 | — | — |
| 2024-03-04 | $22.77 | $42.48 | 6,700 | — | — |
| 2024-03-01 | $22.76 | $42.46 | 5,500 | — | — |
| 2024-02-29 | $22.51 | $42.00 | 11,000 | — | — |
| 2024-02-28 | $22.30 | $41.61 | 9,000 | — | — |
| 2024-02-27 | $22.72 | $41.81 | 22,500 | — | — |
| 2024-02-26 | $22.72 | $41.81 | 700 | — | — |
| 2024-02-23 | $22.89 | $42.12 | 70,800 | — | — |
| 2024-02-22 | $22.87 | $42.09 | 20,600 | — | — |
| 2024-02-21 | $22.69 | $41.76 | 20,600 | — | — |
| 2024-02-20 | $22.44 | $41.30 | 20,600 | — | — |
| 2024-02-16 | $22.27 | $40.98 | 3,500 | — | — |
| 2024-02-15 | $22.01 | $40.50 | 25,900 | — | — |
| 2024-02-14 | $21.46 | $39.49 | 11,300 | — | — |
| 2024-02-13 | $21.48 | $39.53 | 11,300 | — | — |
| 2024-02-12 | $21.72 | $39.97 | 41,200 | — | — |
| 2024-02-09 | $21.42 | $39.42 | 43,200 | — | — |
| 2024-02-08 | $21.44 | $39.46 | 6,700 | — | — |
| 2024-02-07 | $21.44 | $39.46 | 112,800 | — | — |
| 2024-02-06 | $21.36 | $39.31 | 8,700 | — | — |
| 2024-02-05 | $21.48 | $39.53 | 34,200 | — | — |
| 2024-02-02 | $21.65 | $39.84 | 33,100 | — | — |
| 2024-02-01 | $21.86 | $40.23 | 8,600 | — | — |
| 2024-01-31 | $21.74 | $40.01 | 14,700 | — | — |
| 2024-01-30 | $22.08 | $40.63 | 3,500 | — | — |
| 2024-01-29 | $22.02 | $40.52 | 3,100 | — | — |
| 2024-01-26 | $21.96 | $40.41 | 8,800 | — | — |
| 2024-01-25 | $21.75 | $40.03 | 8,100 | — | — |
| 2024-01-24 | $21.55 | $39.66 | 9,500 | — | — |
| 2024-01-23 | $21.48 | $39.53 | 13,400 | — | — |
| 2024-01-22 | $21.49 | $39.55 | 900 | — | — |
| 2024-01-19 | $21.25 | $39.11 | 9,700 | — | — |
| 2024-01-18 | $21.32 | $39.23 | 11,000 | — | — |
| 2024-01-17 | $21.27 | $39.14 | 17,700 | — | — |
| 2024-01-16 | $21.49 | $39.55 | 4,300 | — | — |
| 2024-01-12 | $21.70 | $39.93 | 17,100 | — | — |
| 2024-01-11 | $21.51 | $39.58 | 15,700 | — | — |
| 2024-01-10 | $21.59 | $39.73 | 3,200 | — | — |
| 2024-01-09 | $21.57 | $39.69 | 6,800 | — | — |
| 2024-01-08 | $21.61 | $39.77 | 7,900 | — | — |
| 2024-01-05 | $21.62 | $39.79 | 9,600 | — | — |
| 2024-01-04 | $21.57 | $39.69 | 2,800 | — | — |
| 2024-01-03 | $21.68 | $39.90 | 11,200 | — | — |
| 2024-01-02 | $21.53 | $39.62 | 14,700 | — | — |