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
- 2009-12-29 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 | $30.48 | $30.48 | 142,100 | — | — |
| 2024-12-30 | $30.25 | $30.25 | 209,100 | — | — |
| 2024-12-27 | $30.02 | $30.02 | 95,800 | — | — |
| 2024-12-26 | $30.90 | $30.90 | 38,900 | — | — |
| 2024-12-24 | $31.26 | $31.26 | 50,500 | — | — |
| 2024-12-23 | $29.82 | $29.82 | 139,900 | — | — |
| 2024-12-20 | $29.95 | $29.95 | 156,500 | — | — |
| 2024-12-19 | $29.03 | $29.03 | 84,700 | — | — |
| 2024-12-18 | $29.66 | $29.66 | 160,500 | — | — |
| 2024-12-17 | $31.13 | $31.13 | 52,900 | — | — |
| 2024-12-16 | $30.94 | $30.94 | 63,000 | — | — |
| 2024-12-13 | $31.39 | $31.39 | 83,400 | — | — |
| 2024-12-12 | $31.00 | $31.00 | 62,100 | — | — |
| 2024-12-11 | $31.34 | $31.34 | 55,600 | — | — |
| 2024-12-10 | $31.44 | $31.44 | 91,100 | — | — |
| 2024-12-09 | $31.79 | $31.79 | 119,400 | — | — |
| 2024-12-06 | $31.57 | $31.57 | 85,000 | — | — |
| 2024-12-05 | $32.76 | $32.76 | 131,500 | — | — |
| 2024-12-04 | $32.10 | $32.10 | 120,700 | — | — |
| 2024-12-03 | $31.79 | $31.79 | 119,700 | — | — |
| 2024-12-02 | $32.17 | $32.17 | 162,700 | — | — |
| 2024-11-29 | $32.69 | $32.69 | 190,300 | — | — |
| 2024-11-27 | $30.99 | $30.99 | 116,100 | — | — |
| 2024-11-26 | $30.12 | $30.12 | 106,200 | — | — |
| 2024-11-25 | $32.03 | $32.03 | 220,700 | — | — |
| 2024-11-22 | $31.28 | $31.28 | 184,100 | — | — |
| 2024-11-21 | $29.24 | $29.24 | 147,000 | — | — |
| 2024-11-20 | $29.60 | $29.60 | 76,400 | — | — |
| 2024-11-19 | $29.35 | $29.35 | 100,000 | — | — |
| 2024-11-18 | $28.96 | $28.96 | 144,800 | — | — |
| 2024-11-15 | $28.14 | $28.14 | 118,000 | — | — |
| 2024-11-14 | $28.76 | $28.76 | 303,800 | — | — |
| 2024-11-13 | $29.35 | $29.35 | 177,400 | — | — |
| 2024-11-12 | $28.37 | $28.37 | 183,400 | — | — |
| 2024-11-11 | $28.79 | $28.79 | 131,000 | — | — |
| 2024-11-08 | $28.79 | $28.79 | 159,300 | — | — |
| 2024-11-07 | $29.20 | $29.20 | 220,300 | — | — |
| 2024-11-06 | $29.26 | $29.26 | 517,100 | — | — |
| 2024-11-05 | $30.76 | $30.76 | 80,000 | — | — |
| 2024-11-04 | $30.07 | $30.07 | 54,100 | — | — |
| 2024-11-01 | $30.51 | $30.51 | 50,500 | — | — |
| 2024-10-31 | $29.97 | $29.97 | 148,200 | — | — |
| 2024-10-30 | $30.80 | $30.80 | 105,300 | — | — |
| 2024-10-29 | $29.83 | $29.83 | 182,000 | — | — |
| 2024-10-28 | $30.61 | $30.61 | 137,700 | — | — |
| 2024-10-25 | $30.44 | $30.44 | 120,400 | — | — |
| 2024-10-24 | $30.30 | $30.30 | 204,100 | — | — |
| 2024-10-23 | $31.21 | $31.21 | 236,400 | — | — |
| 2024-10-22 | $31.92 | $31.92 | 268,900 | — | — |
| 2024-10-21 | $31.81 | $31.81 | 164,400 | — | — |
| 2024-10-18 | $31.51 | $31.51 | 112,100 | — | — |
| 2024-10-17 | $30.40 | $30.40 | 312,000 | — | — |
| 2024-10-16 | $30.85 | $30.85 | 214,300 | — | — |
| 2024-10-15 | $30.17 | $30.17 | 105,100 | — | — |
| 2024-10-14 | $30.07 | $30.07 | 18,600 | — | — |
| 2024-10-11 | $30.01 | $30.01 | 65,700 | — | — |
| 2024-10-10 | $29.05 | $29.05 | 77,200 | — | — |
| 2024-10-09 | $29.30 | $29.30 | 95,500 | — | — |
| 2024-10-08 | $29.87 | $29.87 | 150,900 | — | — |
| 2024-10-07 | $30.13 | $30.13 | 105,500 | — | — |
| 2024-10-04 | $30.05 | $30.05 | 130,400 | — | — |
| 2024-10-03 | $29.57 | $29.57 | 89,800 | — | — |
| 2024-10-02 | $29.17 | $29.17 | 61,000 | — | — |
| 2024-10-01 | $29.10 | $29.10 | 53,100 | — | — |
| 2024-09-30 | $29.05 | $29.05 | 131,100 | — | — |
| 2024-09-27 | $29.73 | $29.73 | 66,000 | — | — |
| 2024-09-26 | $30.17 | $30.17 | 167,100 | — | — |
| 2024-09-25 | $28.57 | $28.57 | 177,100 | — | — |
| 2024-09-24 | $29.68 | $29.68 | 167,500 | — | — |
| 2024-09-23 | $28.81 | $28.81 | 111,800 | — | — |
| 2024-09-20 | $28.73 | $28.73 | 386,500 | — | — |
| 2024-09-19 | $28.45 | $28.45 | 345,500 | — | — |
| 2024-09-18 | $26.96 | $26.96 | 241,800 | — | — |
| 2024-09-17 | $27.07 | $27.07 | 114,000 | — | — |
| 2024-09-16 | $25.89 | $25.89 | 113,500 | — | — |
| 2024-09-13 | $25.71 | $25.71 | 83,900 | — | — |
| 2024-09-12 | $26.20 | $26.20 | 142,700 | — | — |
| 2024-09-11 | $26.51 | $26.51 | 117,100 | — | — |
| 2024-09-10 | $26.34 | $26.34 | 473,900 | — | — |
| 2024-09-09 | $26.26 | $26.26 | 105,500 | — | — |
| 2024-09-06 | $25.41 | $25.41 | 188,900 | — | — |
| 2024-09-05 | $25.55 | $25.55 | 180,700 | — | — |
| 2024-09-04 | $25.13 | $25.13 | 202,700 | — | — |
| 2024-09-03 | $25.86 | $25.86 | 169,000 | — | — |
| 2024-08-30 | $26.85 | $26.85 | 50,700 | — | — |
| 2024-08-29 | $26.73 | $26.73 | 79,700 | — | — |
| 2024-08-28 | $26.74 | $26.74 | 89,200 | — | — |
| 2024-08-27 | $27.06 | $27.06 | 116,900 | — | — |
| 2024-08-26 | $27.18 | $27.18 | 98,100 | — | — |
| 2024-08-23 | $27.13 | $27.13 | 148,200 | — | — |
| 2024-08-22 | $27.03 | $27.03 | 59,600 | — | — |
| 2024-08-21 | $27.43 | $27.43 | 39,300 | — | — |
| 2024-08-20 | $27.23 | $27.23 | 63,600 | — | — |
| 2024-08-19 | $27.38 | $27.38 | 64,100 | — | — |
| 2024-08-16 | $26.69 | $26.69 | 59,400 | — | — |
| 2024-08-15 | $26.86 | $26.86 | 166,400 | — | — |
| 2024-08-14 | $26.80 | $26.80 | 113,400 | — | — |
| 2024-08-13 | $26.82 | $26.82 | 55,600 | — | — |
| 2024-08-12 | $26.77 | $26.77 | 69,900 | — | — |
| 2024-08-09 | $27.28 | $27.28 | 77,500 | — | — |
| 2024-08-08 | $27.95 | $27.95 | 139,800 | — | — |
| 2024-08-07 | $27.26 | $27.26 | 101,900 | — | — |
| 2024-08-06 | $27.77 | $27.77 | 62,500 | — | — |
| 2024-08-05 | $27.20 | $27.20 | 56,400 | — | — |
| 2024-08-02 | $27.87 | $27.87 | 290,600 | — | — |
| 2024-08-01 | $28.98 | $28.98 | 153,600 | — | — |
| 2024-07-31 | $30.07 | $30.07 | 116,000 | — | — |
| 2024-07-30 | $30.26 | $30.26 | 68,900 | — | — |
| 2024-07-29 | $30.49 | $30.49 | 47,500 | — | — |
| 2024-07-26 | $30.42 | $30.42 | 35,800 | — | — |
| 2024-07-25 | $30.32 | $30.32 | 91,500 | — | — |
| 2024-07-24 | $31.44 | $31.44 | 35,000 | — | — |
| 2024-07-23 | $32.93 | $32.93 | 26,800 | — | — |
| 2024-07-22 | $32.04 | $32.04 | 39,600 | — | — |
| 2024-07-19 | $32.09 | $32.09 | 53,000 | — | — |
| 2024-07-18 | $32.15 | $32.15 | 47,900 | — | — |
| 2024-07-17 | $32.34 | $32.34 | 59,100 | — | — |
| 2024-07-16 | $34.06 | $34.06 | 122,800 | — | — |
| 2024-07-15 | $33.28 | $33.28 | 51,200 | — | — |
| 2024-07-12 | $33.31 | $33.31 | 73,600 | — | — |
| 2024-07-11 | $33.38 | $33.38 | 27,500 | — | — |
| 2024-07-10 | $32.61 | $32.61 | 34,900 | — | — |
| 2024-07-09 | $32.25 | $32.25 | 56,500 | — | — |
| 2024-07-08 | $32.76 | $32.76 | 42,500 | — | — |
| 2024-07-05 | $31.58 | $31.58 | 33,000 | — | — |
| 2024-07-03 | $32.34 | $32.34 | 12,300 | — | — |
| 2024-07-02 | $32.67 | $32.67 | 50,500 | — | — |
| 2024-07-01 | $32.36 | $32.36 | 36,400 | — | — |
| 2024-06-28 | $32.31 | $32.31 | 90,600 | — | — |
| 2024-06-27 | $32.44 | $32.44 | 68,200 | — | — |
| 2024-06-26 | $31.59 | $31.59 | 39,700 | — | — |
| 2024-06-25 | $30.76 | $30.76 | 35,700 | — | — |
| 2024-06-24 | $30.38 | $30.38 | 100,200 | — | — |
| 2024-06-21 | $30.70 | $30.70 | 148,600 | — | — |
| 2024-06-20 | $30.79 | $30.79 | 45,000 | — | — |
| 2024-06-18 | $31.46 | $31.46 | 98,300 | — | — |
| 2024-06-17 | $31.65 | $31.65 | 211,100 | — | — |
| 2024-06-14 | $31.51 | $31.51 | 120,100 | — | — |
| 2024-06-13 | $32.01 | $32.01 | 142,200 | — | — |
| 2024-06-12 | $32.97 | $32.97 | 69,000 | — | — |
| 2024-06-11 | $32.56 | $32.56 | 103,400 | — | — |
| 2024-06-10 | $32.75 | $32.75 | 49,900 | — | — |
| 2024-06-07 | $32.83 | $32.83 | 108,000 | — | — |
| 2024-06-06 | $32.80 | $32.80 | 93,600 | — | — |
| 2024-06-05 | $32.51 | $32.51 | 157,800 | — | — |
| 2024-06-04 | $32.28 | $32.28 | 76,600 | — | — |
| 2024-06-03 | $31.72 | $31.72 | 79,400 | — | — |
| 2024-05-31 | $31.83 | $31.83 | 103,800 | — | — |
| 2024-05-30 | $30.99 | $30.99 | 134,400 | — | — |
| 2024-05-29 | $30.73 | $30.73 | 169,100 | — | — |
| 2024-05-28 | $31.12 | $31.12 | 72,100 | — | — |
| 2024-05-24 | $31.87 | $31.87 | 41,500 | — | — |
| 2024-05-23 | $31.55 | $31.55 | 80,400 | — | — |
| 2024-05-22 | $32.52 | $32.52 | 69,400 | — | — |
| 2024-05-21 | $33.01 | $33.01 | 207,400 | — | — |
| 2024-05-20 | $34.49 | $34.49 | 100,400 | — | — |
| 2024-05-17 | $34.77 | $34.77 | 257,400 | — | — |
| 2024-05-16 | $34.59 | $34.59 | 282,500 | — | — |
| 2024-05-15 | $32.89 | $32.89 | 361,300 | — | — |
| 2024-05-14 | $33.12 | $33.12 | 110,200 | — | — |
| 2024-05-13 | $33.77 | $33.77 | 217,500 | — | — |
| 2024-05-10 | $33.70 | $33.70 | 216,600 | — | — |
| 2024-05-09 | $33.65 | $33.65 | 70,400 | — | — |
| 2024-05-08 | $33.39 | $33.39 | 41,300 | — | — |
| 2024-05-07 | $32.99 | $32.99 | 99,900 | — | — |
| 2024-05-06 | $32.73 | $32.73 | 223,900 | — | — |
| 2024-05-03 | $32.12 | $32.12 | 129,100 | — | — |
| 2024-05-02 | $32.47 | $32.47 | 60,300 | — | — |
| 2024-05-01 | $32.18 | $32.18 | 84,200 | — | — |
| 2024-04-30 | $32.90 | $32.90 | 74,400 | — | — |
| 2024-04-29 | $32.81 | $32.81 | 48,900 | — | — |
| 2024-04-26 | $33.03 | $33.03 | 120,500 | — | — |
| 2024-04-25 | $32.80 | $32.80 | 126,900 | — | — |
| 2024-04-24 | $33.34 | $33.34 | 375,300 | — | — |
| 2024-04-23 | $32.99 | $32.99 | 327,900 | — | — |
| 2024-04-22 | $31.52 | $31.52 | 127,300 | — | — |
| 2024-04-19 | $31.09 | $31.09 | 121,800 | — | — |
| 2024-04-18 | $31.55 | $31.55 | 139,800 | — | — |
| 2024-04-17 | $30.29 | $30.29 | 270,300 | — | — |
| 2024-04-16 | $29.95 | $29.95 | 145,700 | — | — |
| 2024-04-15 | $30.08 | $30.08 | 127,900 | — | — |
| 2024-04-12 | $30.29 | $30.29 | 125,300 | — | — |
| 2024-04-11 | $31.20 | $31.20 | 201,900 | — | — |
| 2024-04-10 | $31.44 | $31.44 | 141,500 | — | — |
| 2024-04-09 | $32.74 | $32.74 | 173,900 | — | — |
| 2024-04-08 | $32.25 | $32.25 | 171,400 | — | — |
| 2024-04-05 | $32.53 | $32.53 | 157,600 | — | — |
| 2024-04-04 | $32.92 | $32.92 | 152,000 | — | — |
| 2024-04-03 | $33.55 | $33.55 | 121,900 | — | — |
| 2024-04-02 | $33.69 | $33.69 | 95,200 | — | — |
| 2024-04-01 | $33.63 | $33.63 | 110,200 | — | — |
| 2024-03-28 | $33.72 | $33.72 | 237,400 | — | — |
| 2024-03-27 | $35.77 | $35.77 | 206,000 | — | — |
| 2024-03-26 | $35.19 | $35.19 | 129,600 | — | — |
| 2024-03-25 | $36.85 | $36.85 | 99,400 | — | — |
| 2024-03-22 | $36.93 | $36.93 | 66,700 | — | — |
| 2024-03-21 | $37.07 | $37.07 | 29,900 | — | — |
| 2024-03-20 | $36.90 | $36.90 | 33,700 | — | — |
| 2024-03-19 | $35.96 | $35.96 | 30,100 | — | — |
| 2024-03-18 | $36.14 | $36.14 | 81,800 | — | — |
| 2024-03-15 | $36.53 | $36.53 | 71,900 | — | — |
| 2024-03-14 | $36.96 | $36.96 | 79,500 | — | — |
| 2024-03-13 | $36.18 | $36.18 | 54,600 | — | — |
| 2024-03-12 | $36.71 | $36.71 | 55,200 | — | — |
| 2024-03-11 | $36.70 | $36.70 | 142,000 | — | — |
| 2024-03-08 | $37.49 | $37.49 | 75,300 | — | — |
| 2024-03-07 | $37.92 | $37.92 | 129,500 | — | — |
| 2024-03-06 | $37.38 | $37.38 | 57,500 | — | — |
| 2024-03-05 | $37.18 | $37.18 | 58,300 | — | — |
| 2024-03-04 | $37.52 | $37.52 | 56,500 | — | — |
| 2024-03-01 | $38.57 | $38.57 | 21,000 | — | — |
| 2024-02-29 | $37.70 | $37.70 | 75,500 | — | — |
| 2024-02-28 | $38.15 | $38.15 | 42,100 | — | — |
| 2024-02-27 | $37.53 | $37.53 | 48,400 | — | — |
| 2024-02-26 | $37.76 | $37.76 | 81,500 | — | — |
| 2024-02-23 | $37.24 | $37.24 | 21,600 | — | — |
| 2024-02-22 | $37.42 | $37.42 | 86,900 | — | — |
| 2024-02-21 | $37.65 | $37.65 | 55,400 | — | — |
| 2024-02-20 | $37.98 | $37.98 | 102,800 | — | — |
| 2024-02-16 | $39.27 | $39.27 | 84,300 | — | — |
| 2024-02-15 | $39.24 | $39.24 | 60,300 | — | — |
| 2024-02-14 | $37.84 | $37.84 | 98,600 | — | — |
| 2024-02-13 | $38.77 | $38.77 | 56,700 | — | — |
| 2024-02-12 | $40.01 | $40.01 | 43,600 | — | — |
| 2024-02-09 | $40.20 | $40.20 | 68,000 | — | — |
| 2024-02-08 | $41.10 | $41.10 | 97,800 | — | — |
| 2024-02-07 | $43.50 | $43.50 | 387,800 | — | — |
| 2024-02-06 | $43.74 | $43.74 | 50,500 | — | — |
| 2024-02-05 | $42.85 | $42.85 | 29,500 | — | — |
| 2024-02-02 | $43.43 | $43.43 | 32,500 | — | — |
| 2024-02-01 | $43.86 | $43.86 | 51,200 | — | — |
| 2024-01-31 | $42.81 | $42.81 | 57,600 | — | — |
| 2024-01-30 | $44.11 | $44.11 | 20,300 | — | — |
| 2024-01-29 | $44.34 | $44.34 | 25,300 | — | — |
| 2024-01-26 | $43.82 | $43.82 | 29,000 | — | — |
| 2024-01-25 | $43.43 | $43.43 | 45,400 | — | — |
| 2024-01-24 | $42.68 | $42.68 | 69,000 | — | — |
| 2024-01-23 | $43.59 | $43.59 | 21,000 | — | — |
| 2024-01-22 | $42.89 | $42.89 | 62,700 | — | — |
| 2024-01-19 | $43.11 | $43.11 | 21,400 | — | — |
| 2024-01-18 | $42.58 | $42.58 | 57,100 | — | — |
| 2024-01-17 | $41.77 | $41.77 | 31,400 | — | — |
| 2024-01-16 | $41.96 | $41.96 | 31,600 | — | — |
| 2024-01-12 | $42.70 | $42.70 | 35,700 | — | — |
| 2024-01-11 | $41.91 | $41.91 | 126,700 | — | — |
| 2024-01-10 | $41.92 | $41.92 | 32,200 | — | — |
| 2024-01-09 | $41.15 | $41.15 | 23,000 | — | — |
| 2024-01-08 | $41.27 | $41.27 | 37,200 | — | — |
| 2024-01-05 | $40.97 | $40.97 | 28,300 | — | — |
| 2024-01-04 | $41.15 | $41.15 | 33,600 | — | — |
| 2024-01-03 | $41.61 | $41.61 | 29,000 | — | — |
| 2024-01-02 | $42.46 | $42.46 | 80,600 | — | — |