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
- 2005-08-05 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 | $30.56 | $30.56 | 231,400 | — | — |
| 2024-12-30 | $30.25 | $30.25 | 305,300 | — | — |
| 2024-12-27 | $30.65 | $30.65 | 235,800 | — | — |
| 2024-12-26 | $30.75 | $30.75 | 265,000 | — | — |
| 2024-12-24 | $30.50 | $30.50 | 122,200 | — | — |
| 2024-12-23 | $30.51 | $30.51 | 333,700 | — | — |
| 2024-12-20 | $30.72 | $30.72 | 768,300 | — | — |
| 2024-12-19 | $30.05 | $30.05 | 463,100 | — | — |
| 2024-12-18 | $30.25 | $30.25 | 512,900 | — | — |
| 2024-12-17 | $31.50 | $31.50 | 442,400 | — | — |
| 2024-12-16 | $31.54 | $31.54 | 362,300 | — | — |
| 2024-12-13 | $31.67 | $31.67 | 494,300 | — | — |
| 2024-12-12 | $32.79 | $32.79 | 270,800 | — | — |
| 2024-12-11 | $33.31 | $33.31 | 323,700 | — | — |
| 2024-12-10 | $33.98 | $33.98 | 386,400 | — | — |
| 2024-12-09 | $33.94 | $33.94 | 279,700 | — | — |
| 2024-12-06 | $34.25 | $34.25 | 353,400 | — | — |
| 2024-12-05 | $34.11 | $34.11 | 393,100 | — | — |
| 2024-12-04 | $36.31 | $36.31 | 263,300 | — | — |
| 2024-12-03 | $36.12 | $36.12 | 484,800 | — | — |
| 2024-12-02 | $37.06 | $37.06 | 476,300 | — | — |
| 2024-11-29 | $36.16 | $36.16 | 333,200 | — | — |
| 2024-11-27 | $36.17 | $36.17 | 294,300 | — | — |
| 2024-11-26 | $35.79 | $35.79 | 333,100 | — | — |
| 2024-11-25 | $36.01 | $36.01 | 551,800 | — | — |
| 2024-11-22 | $35.74 | $35.74 | 459,800 | — | — |
| 2024-11-21 | $35.68 | $35.68 | 311,400 | — | — |
| 2024-11-20 | $36.03 | $36.03 | 353,700 | — | — |
| 2024-11-19 | $36.34 | $36.34 | 424,400 | — | — |
| 2024-11-18 | $34.72 | $34.72 | 514,800 | — | — |
| 2024-11-15 | $35.03 | $35.03 | 601,600 | — | — |
| 2024-11-14 | $35.31 | $35.31 | 485,300 | — | — |
| 2024-11-13 | $36.20 | $36.20 | 754,400 | — | — |
| 2024-11-12 | $36.63 | $36.63 | 366,900 | — | — |
| 2024-11-11 | $38.20 | $38.20 | 277,900 | — | — |
| 2024-11-08 | $37.45 | $37.45 | 366,500 | — | — |
| 2024-11-07 | $37.36 | $37.36 | 414,100 | — | — |
| 2024-11-06 | $37.62 | $37.62 | 785,200 | — | — |
| 2024-11-05 | $35.47 | $35.47 | 1,077,300 | — | — |
| 2024-11-04 | $33.66 | $33.66 | 708,500 | — | — |
| 2024-11-01 | $33.51 | $33.51 | 844,200 | — | — |
| 2024-10-31 | $33.18 | $33.18 | 844,400 | — | — |
| 2024-10-30 | $34.83 | $34.83 | 2,740,600 | — | — |
| 2024-10-29 | $29.43 | $29.43 | 1,168,000 | — | — |
| 2024-10-28 | $28.75 | $28.75 | 1,221,800 | — | — |
| 2024-10-25 | $27.93 | $27.93 | 571,600 | — | — |
| 2024-10-24 | $28.68 | $28.68 | 393,600 | — | — |
| 2024-10-23 | $28.85 | $28.85 | 354,800 | — | — |
| 2024-10-22 | $28.63 | $28.63 | 273,200 | — | — |
| 2024-10-21 | $28.54 | $28.54 | 323,400 | — | — |
| 2024-10-18 | $28.79 | $28.79 | 342,900 | — | — |
| 2024-10-17 | $28.57 | $28.57 | 425,100 | — | — |
| 2024-10-16 | $29.16 | $29.16 | 359,500 | — | — |
| 2024-10-15 | $28.61 | $28.61 | 363,600 | — | — |
| 2024-10-14 | $27.60 | $27.60 | 217,600 | — | — |
| 2024-10-11 | $27.84 | $27.84 | 489,300 | — | — |
| 2024-10-10 | $27.05 | $27.05 | 336,900 | — | — |
| 2024-10-09 | $27.02 | $27.02 | 552,400 | — | — |
| 2024-10-08 | $27.32 | $27.32 | 422,800 | — | — |
| 2024-10-07 | $27.07 | $27.07 | 500,600 | — | — |
| 2024-10-04 | $27.63 | $27.63 | 431,000 | — | — |
| 2024-10-03 | $27.44 | $27.44 | 317,200 | — | — |
| 2024-10-02 | $27.70 | $27.70 | 363,200 | — | — |
| 2024-10-01 | $27.80 | $27.80 | 565,300 | — | — |
| 2024-09-30 | $28.04 | $28.04 | 410,900 | — | — |
| 2024-09-27 | $28.18 | $28.18 | 357,700 | — | — |
| 2024-09-26 | $28.42 | $28.42 | 379,900 | — | — |
| 2024-09-25 | $28.58 | $28.58 | 780,500 | — | — |
| 2024-09-24 | $29.50 | $29.50 | 527,300 | — | — |
| 2024-09-23 | $29.05 | $29.05 | 610,500 | — | — |
| 2024-09-20 | $29.02 | $29.02 | 924,600 | — | — |
| 2024-09-19 | $28.81 | $28.81 | 473,500 | — | — |
| 2024-09-18 | $27.99 | $27.99 | 794,100 | — | — |
| 2024-09-17 | $28.07 | $28.07 | 885,500 | — | — |
| 2024-09-16 | $27.30 | $27.30 | 526,400 | — | — |
| 2024-09-13 | $28.21 | $28.21 | 794,900 | — | — |
| 2024-09-12 | $27.71 | $27.71 | 637,100 | — | — |
| 2024-09-11 | $26.90 | $26.90 | 625,300 | — | — |
| 2024-09-10 | $26.87 | $26.87 | 547,300 | — | — |
| 2024-09-09 | $26.25 | $26.25 | 804,800 | — | — |
| 2024-09-06 | $26.24 | $26.24 | 430,800 | — | — |
| 2024-09-05 | $26.14 | $26.14 | 458,800 | — | — |
| 2024-09-04 | $26.21 | $26.21 | 444,000 | — | — |
| 2024-09-03 | $25.94 | $25.94 | 585,700 | — | — |
| 2024-08-30 | $26.21 | $26.21 | 488,000 | — | — |
| 2024-08-29 | $25.82 | $25.82 | 347,800 | — | — |
| 2024-08-28 | $25.60 | $25.60 | 304,000 | — | — |
| 2024-08-27 | $25.60 | $25.60 | 547,200 | — | — |
| 2024-08-26 | $26.15 | $26.15 | 556,200 | — | — |
| 2024-08-23 | $25.44 | $25.44 | 494,000 | — | — |
| 2024-08-22 | $24.35 | $24.35 | 476,300 | — | — |
| 2024-08-21 | $23.99 | $23.99 | 386,800 | — | — |
| 2024-08-20 | $23.62 | $23.62 | 534,000 | — | — |
| 2024-08-19 | $23.95 | $23.95 | 488,900 | — | — |
| 2024-08-16 | $23.87 | $23.87 | 709,400 | — | — |
| 2024-08-15 | $23.91 | $23.91 | 695,800 | — | — |
| 2024-08-14 | $22.53 | $22.53 | 1,142,900 | — | — |
| 2024-08-13 | $22.49 | $22.49 | 551,800 | — | — |
| 2024-08-12 | $21.11 | $21.11 | 352,900 | — | — |
| 2024-08-09 | $20.91 | $20.91 | 951,400 | — | — |
| 2024-08-08 | $21.49 | $21.49 | 664,800 | — | — |
| 2024-08-07 | $20.34 | $20.34 | 642,300 | — | — |
| 2024-08-06 | $21.56 | $21.56 | 949,800 | — | — |
| 2024-08-05 | $21.43 | $21.43 | 924,700 | — | — |
| 2024-08-02 | $22.05 | $22.05 | 967,200 | — | — |
| 2024-08-01 | $21.04 | $21.04 | 1,279,300 | — | — |
| 2024-07-31 | $21.57 | $21.57 | 2,043,300 | — | — |
| 2024-07-30 | $22.00 | $22.00 | 1,713,200 | — | — |
| 2024-07-29 | $21.96 | $21.96 | 1,512,700 | — | — |
| 2024-07-26 | $22.10 | $22.10 | 693,900 | — | — |
| 2024-07-25 | $23.53 | $23.53 | 1,037,500 | — | — |
| 2024-07-24 | $23.99 | $23.99 | 494,800 | — | — |
| 2024-07-23 | $24.73 | $24.73 | 592,700 | — | — |
| 2024-07-22 | $23.82 | $23.82 | 848,300 | — | — |
| 2024-07-19 | $24.17 | $24.17 | 865,700 | — | — |
| 2024-07-18 | $24.67 | $24.67 | 1,719,400 | — | — |
| 2024-07-17 | $25.07 | $25.07 | 1,273,200 | — | — |
| 2024-07-16 | $25.30 | $25.30 | 1,343,600 | — | — |
| 2024-07-15 | $23.78 | $23.78 | 701,400 | — | — |
| 2024-07-12 | $23.19 | $23.19 | 726,300 | — | — |
| 2024-07-11 | $23.39 | $23.39 | 1,258,500 | — | — |
| 2024-07-10 | $22.19 | $22.19 | 792,600 | — | — |
| 2024-07-09 | $22.24 | $22.24 | 932,700 | — | — |
| 2024-07-08 | $21.84 | $21.84 | 1,178,400 | — | — |
| 2024-07-05 | $23.67 | $23.67 | 714,900 | — | — |
| 2024-07-03 | $22.45 | $22.45 | 408,300 | — | — |
| 2024-07-02 | $22.39 | $22.39 | 881,100 | — | — |
| 2024-07-01 | $22.50 | $22.50 | 915,000 | — | — |
| 2024-06-28 | $22.77 | $22.77 | 2,108,600 | — | — |
| 2024-06-27 | $23.29 | $23.29 | 857,600 | — | — |
| 2024-06-26 | $23.00 | $23.00 | 883,300 | — | — |
| 2024-06-25 | $21.28 | $21.28 | 693,800 | — | — |
| 2024-06-24 | $22.03 | $22.03 | 764,000 | — | — |
| 2024-06-21 | $22.94 | $22.94 | 1,382,600 | — | — |
| 2024-06-20 | $23.77 | $23.77 | 2,048,800 | — | — |
| 2024-06-18 | $21.20 | $21.20 | 3,498,000 | — | — |
| 2024-06-17 | $19.86 | $19.86 | 576,800 | — | — |
| 2024-06-14 | $20.76 | $20.76 | 625,700 | — | — |
| 2024-06-13 | $20.97 | $20.97 | 598,700 | — | — |
| 2024-06-12 | $22.06 | $22.06 | 463,700 | — | — |
| 2024-06-11 | $21.92 | $21.92 | 435,500 | — | — |
| 2024-06-10 | $21.85 | $21.85 | 721,000 | — | — |
| 2024-06-07 | $22.42 | $22.42 | 305,600 | — | — |
| 2024-06-06 | $22.58 | $22.58 | 704,400 | — | — |
| 2024-06-05 | $22.20 | $22.20 | 554,600 | — | — |
| 2024-06-04 | $22.51 | $22.51 | 479,700 | — | — |
| 2024-06-03 | $22.42 | $22.42 | 589,300 | — | — |
| 2024-05-31 | $22.54 | $22.54 | 704,100 | — | — |
| 2024-05-30 | $22.26 | $22.26 | 640,100 | — | — |
| 2024-05-29 | $21.61 | $21.61 | 438,900 | — | — |
| 2024-05-28 | $22.67 | $22.67 | 507,000 | — | — |
| 2024-05-24 | $23.19 | $23.19 | 955,800 | — | — |
| 2024-05-23 | $22.46 | $22.46 | 790,100 | — | — |
| 2024-05-22 | $22.74 | $22.74 | 363,200 | — | — |
| 2024-05-21 | $22.45 | $22.45 | 324,100 | — | — |
| 2024-05-20 | $22.31 | $22.31 | 623,800 | — | — |
| 2024-05-17 | $23.14 | $23.14 | 533,700 | — | — |
| 2024-05-16 | $22.63 | $22.63 | 536,200 | — | — |
| 2024-05-15 | $22.12 | $22.12 | 500,500 | — | — |
| 2024-05-14 | $21.89 | $21.89 | 622,700 | — | — |
| 2024-05-13 | $22.47 | $22.47 | 944,900 | — | — |
| 2024-05-10 | $22.30 | $22.30 | 899,400 | — | — |
| 2024-05-09 | $22.00 | $22.00 | 569,500 | — | — |
| 2024-05-08 | $20.69 | $20.69 | 555,100 | — | — |
| 2024-05-07 | $21.87 | $21.87 | 448,400 | — | — |
| 2024-05-06 | $22.10 | $22.10 | 1,234,900 | — | — |
| 2024-05-03 | $20.89 | $20.89 | 961,900 | — | — |
| 2024-05-02 | $22.22 | $22.22 | 2,753,200 | — | — |
| 2024-05-01 | $24.76 | $24.76 | 1,360,900 | — | — |
| 2024-04-30 | $24.12 | $24.12 | 965,400 | — | — |
| 2024-04-29 | $23.37 | $23.37 | 708,100 | — | — |
| 2024-04-26 | $23.17 | $23.17 | 380,600 | — | — |
| 2024-04-25 | $22.61 | $22.61 | 326,800 | — | — |
| 2024-04-24 | $23.05 | $23.05 | 420,000 | — | — |
| 2024-04-23 | $23.17 | $23.17 | 947,800 | — | — |
| 2024-04-22 | $22.71 | $22.71 | 684,100 | — | — |
| 2024-04-19 | $23.20 | $23.20 | 470,000 | — | — |
| 2024-04-18 | $23.39 | $23.39 | 976,100 | — | — |
| 2024-04-17 | $23.45 | $23.45 | 1,057,600 | — | — |
| 2024-04-16 | $23.10 | $23.10 | 1,111,400 | — | — |
| 2024-04-15 | $22.90 | $22.90 | 1,315,400 | — | — |
| 2024-04-12 | $24.09 | $24.09 | 561,600 | — | — |
| 2024-04-11 | $25.31 | $25.31 | 582,100 | — | — |
| 2024-04-10 | $25.90 | $25.90 | 740,500 | — | — |
| 2024-04-09 | $27.61 | $27.61 | 1,011,100 | — | — |
| 2024-04-08 | $26.54 | $26.54 | 751,100 | — | — |
| 2024-04-05 | $26.26 | $26.26 | 510,700 | — | — |
| 2024-04-04 | $26.15 | $26.15 | 784,200 | — | — |
| 2024-04-03 | $26.48 | $26.48 | 989,500 | — | — |
| 2024-04-02 | $27.21 | $27.21 | 549,500 | — | — |
| 2024-04-01 | $29.09 | $29.09 | 569,700 | — | — |
| 2024-03-28 | $30.42 | $30.42 | 542,200 | — | — |
| 2024-03-27 | $30.14 | $30.14 | 841,400 | — | — |
| 2024-03-26 | $29.09 | $29.09 | 602,300 | — | — |
| 2024-03-25 | $28.21 | $28.21 | 746,400 | — | — |
| 2024-03-22 | $28.47 | $28.47 | 965,600 | — | — |
| 2024-03-21 | $29.73 | $29.73 | 664,400 | — | — |
| 2024-03-20 | $30.47 | $30.47 | 1,233,400 | — | — |
| 2024-03-19 | $31.51 | $31.51 | 706,600 | — | — |
| 2024-03-18 | $31.94 | $31.94 | 606,100 | — | — |
| 2024-03-15 | $32.14 | $32.14 | 674,700 | — | — |
| 2024-03-14 | $32.52 | $32.52 | 1,164,900 | — | — |
| 2024-03-13 | $33.99 | $33.99 | 636,900 | — | — |
| 2024-03-12 | $34.95 | $34.95 | 623,900 | — | — |
| 2024-03-11 | $36.92 | $36.92 | 1,186,500 | — | — |
| 2024-03-08 | $36.15 | $36.15 | 474,000 | — | — |
| 2024-03-07 | $37.17 | $37.17 | 680,400 | — | — |
| 2024-03-06 | $37.76 | $37.76 | 889,200 | — | — |
| 2024-03-05 | $37.78 | $37.78 | 950,400 | — | — |
| 2024-03-04 | $37.52 | $37.52 | 526,100 | — | — |
| 2024-03-01 | $36.28 | $36.28 | 948,200 | — | — |
| 2024-02-29 | $34.97 | $34.97 | 987,900 | — | — |
| 2024-02-28 | $33.96 | $33.96 | 1,076,500 | — | — |
| 2024-02-27 | $34.19 | $34.19 | 713,800 | — | — |
| 2024-02-26 | $33.14 | $33.14 | 708,700 | — | — |
| 2024-02-23 | $33.56 | $33.56 | 418,300 | — | — |
| 2024-02-22 | $34.00 | $34.00 | 511,500 | — | — |
| 2024-02-21 | $33.03 | $33.03 | 379,400 | — | — |
| 2024-02-20 | $33.01 | $33.01 | 639,400 | — | — |
| 2024-02-16 | $32.72 | $32.72 | 1,650,200 | — | — |
| 2024-02-15 | $34.21 | $34.21 | 1,105,400 | — | — |
| 2024-02-14 | $32.54 | $32.54 | 567,100 | — | — |
| 2024-02-13 | $31.71 | $31.71 | 460,600 | — | — |
| 2024-02-12 | $33.52 | $33.52 | 483,300 | — | — |
| 2024-02-09 | $32.92 | $32.92 | 532,800 | — | — |
| 2024-02-08 | $32.39 | $32.39 | 656,900 | — | — |
| 2024-02-07 | $33.01 | $33.01 | 432,800 | — | — |
| 2024-02-06 | $33.17 | $33.17 | 513,700 | — | — |
| 2024-02-05 | $33.08 | $33.08 | 521,700 | — | — |
| 2024-02-02 | $33.30 | $33.30 | 530,800 | — | — |
| 2024-02-01 | $33.68 | $33.68 | 606,700 | — | — |
| 2024-01-31 | $34.06 | $34.06 | 541,700 | — | — |
| 2024-01-30 | $33.92 | $33.92 | 413,300 | — | — |
| 2024-01-29 | $34.20 | $34.20 | 526,500 | — | — |
| 2024-01-26 | $33.25 | $33.25 | 441,200 | — | — |
| 2024-01-25 | $33.50 | $33.50 | 325,400 | — | — |
| 2024-01-24 | $33.58 | $33.58 | 356,800 | — | — |
| 2024-01-23 | $34.00 | $34.00 | 853,500 | — | — |
| 2024-01-22 | $34.28 | $34.28 | 492,900 | — | — |
| 2024-01-19 | $33.52 | $33.52 | 352,800 | — | — |
| 2024-01-18 | $33.00 | $33.00 | 353,200 | — | — |
| 2024-01-17 | $33.41 | $33.41 | 518,800 | — | — |
| 2024-01-16 | $33.91 | $33.91 | 698,500 | — | — |
| 2024-01-12 | $34.99 | $34.99 | 400,700 | — | — |
| 2024-01-11 | $34.98 | $34.98 | 543,300 | — | — |
| 2024-01-10 | $35.35 | $35.35 | 479,800 | — | — |
| 2024-01-09 | $34.14 | $34.14 | 547,400 | — | — |
| 2024-01-08 | $35.03 | $35.03 | 953,900 | — | — |
| 2024-01-05 | $33.03 | $33.03 | 356,000 | — | — |
| 2024-01-04 | $32.88 | $32.88 | 561,100 | — | — |
| 2024-01-03 | $33.70 | $33.70 | 599,300 | — | — |
| 2024-01-02 | $35.32 | $35.32 | 406,200 | — | — |