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
- 2000-06-28 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 | $28.43 | $52.90 | 433,500 | — | — |
| 2024-12-30 | $28.23 | $52.53 | 243,200 | — | — |
| 2024-12-27 | $28.30 | $52.66 | 297,100 | — | — |
| 2024-12-26 | $28.66 | $53.33 | 294,000 | — | — |
| 2024-12-24 | $28.66 | $53.33 | 241,900 | — | — |
| 2024-12-23 | $28.60 | $53.22 | 346,300 | — | — |
| 2024-12-20 | $28.58 | $53.18 | 1,510,900 | — | — |
| 2024-12-19 | $27.80 | $51.73 | 692,600 | — | — |
| 2024-12-18 | $28.12 | $52.32 | 1,018,700 | — | — |
| 2024-12-17 | $29.13 | $54.20 | 1,864,500 | — | — |
| 2024-12-16 | $29.87 | $55.58 | 1,940,200 | — | — |
| 2024-12-13 | $30.20 | $56.20 | 196,400 | — | — |
| 2024-12-12 | $30.26 | $56.31 | 220,200 | — | — |
| 2024-12-11 | $30.61 | $56.96 | 221,000 | — | — |
| 2024-12-10 | $30.31 | $56.40 | 224,900 | — | — |
| 2024-12-09 | $30.37 | $56.51 | 205,900 | — | — |
| 2024-12-06 | $30.75 | $57.22 | 180,300 | — | — |
| 2024-12-05 | $30.40 | $56.57 | 131,400 | — | — |
| 2024-12-04 | $30.65 | $57.03 | 455,600 | — | — |
| 2024-12-03 | $30.32 | $56.42 | 177,700 | — | — |
| 2024-12-02 | $30.73 | $57.18 | 239,700 | — | — |
| 2024-11-29 | $30.48 | $56.72 | 219,700 | — | — |
| 2024-11-27 | $30.90 | $57.50 | 159,800 | — | — |
| 2024-11-26 | $30.98 | $57.65 | 455,100 | — | — |
| 2024-11-25 | $31.32 | $58.28 | 287,100 | — | — |
| 2024-11-22 | $31.22 | $58.09 | 190,800 | — | — |
| 2024-11-21 | $30.40 | $56.57 | 168,600 | — | — |
| 2024-11-20 | $29.98 | $55.79 | 143,200 | — | — |
| 2024-11-19 | $30.11 | $56.03 | 132,400 | — | — |
| 2024-11-18 | $30.20 | $56.20 | 201,700 | — | — |
| 2024-11-15 | $30.60 | $56.94 | 191,700 | — | — |
| 2024-11-14 | $30.70 | $57.13 | 151,200 | — | — |
| 2024-11-13 | $30.99 | $57.33 | 225,800 | — | — |
| 2024-11-12 | $31.24 | $57.79 | 221,000 | — | — |
| 2024-11-11 | $31.51 | $58.29 | 380,400 | — | — |
| 2024-11-08 | $30.01 | $55.52 | 407,900 | — | — |
| 2024-11-07 | $30.03 | $55.55 | 440,000 | — | — |
| 2024-11-06 | $31.19 | $57.70 | 832,600 | — | — |
| 2024-11-05 | $27.53 | $50.93 | 167,400 | — | — |
| 2024-11-04 | $27.06 | $50.06 | 216,800 | — | — |
| 2024-11-01 | $27.32 | $50.54 | 229,000 | — | — |
| 2024-10-31 | $27.23 | $50.37 | 189,100 | — | — |
| 2024-10-30 | $27.61 | $51.08 | 208,300 | — | — |
| 2024-10-29 | $27.47 | $50.82 | 234,600 | — | — |
| 2024-10-28 | $27.75 | $51.34 | 200,900 | — | — |
| 2024-10-25 | $26.98 | $49.91 | 250,200 | — | — |
| 2024-10-24 | $27.30 | $50.50 | 400,300 | — | — |
| 2024-10-23 | $27.49 | $50.86 | 147,400 | — | — |
| 2024-10-22 | $27.34 | $50.58 | 104,700 | — | — |
| 2024-10-21 | $27.27 | $50.45 | 198,000 | — | — |
| 2024-10-18 | $28.04 | $51.87 | 211,000 | — | — |
| 2024-10-17 | $28.34 | $52.43 | 196,500 | — | — |
| 2024-10-16 | $28.27 | $52.30 | 318,000 | — | — |
| 2024-10-15 | $27.75 | $51.34 | 303,400 | — | — |
| 2024-10-14 | $27.49 | $50.86 | 154,000 | — | — |
| 2024-10-11 | $27.16 | $50.24 | 269,800 | — | — |
| 2024-10-10 | $26.34 | $48.73 | 149,300 | — | — |
| 2024-10-09 | $26.24 | $48.54 | 158,800 | — | — |
| 2024-10-08 | $25.85 | $47.82 | 198,800 | — | — |
| 2024-10-07 | $26.07 | $48.23 | 181,600 | — | — |
| 2024-10-04 | $26.33 | $48.71 | 122,100 | — | — |
| 2024-10-03 | $25.86 | $47.84 | 167,300 | — | — |
| 2024-10-02 | $25.74 | $47.62 | 153,300 | — | — |
| 2024-10-01 | $26.10 | $48.28 | 204,700 | — | — |
| 2024-09-30 | $26.93 | $49.82 | 228,800 | — | — |
| 2024-09-27 | $26.73 | $49.12 | 325,300 | — | — |
| 2024-09-26 | $26.65 | $48.97 | 226,200 | — | — |
| 2024-09-25 | $26.54 | $48.77 | 193,300 | — | — |
| 2024-09-24 | $26.75 | $49.15 | 176,700 | — | — |
| 2024-09-23 | $27.22 | $50.02 | 350,600 | — | — |
| 2024-09-20 | $27.50 | $50.53 | 1,448,700 | — | — |
| 2024-09-19 | $27.90 | $51.27 | 318,400 | — | — |
| 2024-09-18 | $27.28 | $50.13 | 295,200 | — | — |
| 2024-09-17 | $27.24 | $50.05 | 320,100 | — | — |
| 2024-09-16 | $26.83 | $49.30 | 470,500 | — | — |
| 2024-09-13 | $26.50 | $48.69 | 545,000 | — | — |
| 2024-09-12 | $25.86 | $47.52 | 222,500 | — | — |
| 2024-09-11 | $25.81 | $47.43 | 288,100 | — | — |
| 2024-09-10 | $26.03 | $47.83 | 255,600 | — | — |
| 2024-09-09 | $25.93 | $47.65 | 500,500 | — | — |
| 2024-09-06 | $26.14 | $48.03 | 453,100 | — | — |
| 2024-09-05 | $26.62 | $48.91 | 147,200 | — | — |
| 2024-09-04 | $26.74 | $49.13 | 130,100 | — | — |
| 2024-09-03 | $27.24 | $50.05 | 235,200 | — | — |
| 2024-08-30 | $27.54 | $50.60 | 214,200 | — | — |
| 2024-08-29 | $27.48 | $50.49 | 245,100 | — | — |
| 2024-08-28 | $27.44 | $50.42 | 267,900 | — | — |
| 2024-08-27 | $27.37 | $50.29 | 256,200 | — | — |
| 2024-08-26 | $27.58 | $50.68 | 208,000 | — | — |
| 2024-08-23 | $27.73 | $50.95 | 277,700 | — | — |
| 2024-08-22 | $26.54 | $48.77 | 104,900 | — | — |
| 2024-08-21 | $26.34 | $48.40 | 123,100 | — | — |
| 2024-08-20 | $26.27 | $48.27 | 117,800 | — | — |
| 2024-08-19 | $26.75 | $49.15 | 208,000 | — | — |
| 2024-08-16 | $26.55 | $48.79 | 203,700 | — | — |
| 2024-08-15 | $25.83 | $47.46 | 216,900 | — | — |
| 2024-08-14 | $25.27 | $46.43 | 137,700 | — | — |
| 2024-08-13 | $25.36 | $46.60 | 196,200 | — | — |
| 2024-08-12 | $24.92 | $45.79 | 319,400 | — | — |
| 2024-08-09 | $25.32 | $46.53 | 310,700 | — | — |
| 2024-08-08 | $25.49 | $46.84 | 255,700 | — | — |
| 2024-08-07 | $24.97 | $45.88 | 574,700 | — | — |
| 2024-08-06 | $25.06 | $46.05 | 212,700 | — | — |
| 2024-08-05 | $25.07 | $46.07 | 322,900 | — | — |
| 2024-08-02 | $25.95 | $47.68 | 266,000 | — | — |
| 2024-08-01 | $26.78 | $49.21 | 333,400 | — | — |
| 2024-07-31 | $27.60 | $50.71 | 301,700 | — | — |
| 2024-07-30 | $27.79 | $51.06 | 276,000 | — | — |
| 2024-07-29 | $27.52 | $50.57 | 268,200 | — | — |
| 2024-07-26 | $28.04 | $51.52 | 419,400 | — | — |
| 2024-07-25 | $27.99 | $51.43 | 559,100 | — | — |
| 2024-07-24 | $27.34 | $50.24 | 277,000 | — | — |
| 2024-07-23 | $27.70 | $50.90 | 416,700 | — | — |
| 2024-07-22 | $27.30 | $50.16 | 372,500 | — | — |
| 2024-07-19 | $27.34 | $50.24 | 503,800 | — | — |
| 2024-07-18 | $27.13 | $49.85 | 532,800 | — | — |
| 2024-07-17 | $26.96 | $49.54 | 548,600 | — | — |
| 2024-07-16 | $26.35 | $48.42 | 372,400 | — | — |
| 2024-07-15 | $25.16 | $46.23 | 280,600 | — | — |
| 2024-07-12 | $24.22 | $44.50 | 229,700 | — | — |
| 2024-07-11 | $24.13 | $44.34 | 275,900 | — | — |
| 2024-07-10 | $22.97 | $42.21 | 155,600 | — | — |
| 2024-07-09 | $22.33 | $41.03 | 135,300 | — | — |
| 2024-07-08 | $22.21 | $40.81 | 216,700 | — | — |
| 2024-07-05 | $22.07 | $40.55 | 194,900 | — | — |
| 2024-07-03 | $22.50 | $41.34 | 92,400 | — | — |
| 2024-07-02 | $23.01 | $42.28 | 172,200 | — | — |
| 2024-07-01 | $22.79 | $41.88 | 211,100 | — | — |
| 2024-06-28 | $22.80 | $41.89 | 503,000 | — | — |
| 2024-06-27 | $22.18 | $40.76 | 299,100 | — | — |
| 2024-06-26 | $21.79 | $40.04 | 264,300 | — | — |
| 2024-06-25 | $21.43 | $39.38 | 268,800 | — | — |
| 2024-06-24 | $21.56 | $39.62 | 173,000 | — | — |
| 2024-06-21 | $21.23 | $39.01 | 655,600 | — | — |
| 2024-06-20 | $21.35 | $39.23 | 171,800 | — | — |
| 2024-06-18 | $21.34 | $38.88 | 189,100 | — | — |
| 2024-06-17 | $21.22 | $38.66 | 168,000 | — | — |
| 2024-06-14 | $20.97 | $38.21 | 144,100 | — | — |
| 2024-06-13 | $21.26 | $38.74 | 579,900 | — | — |
| 2024-06-12 | $21.55 | $39.26 | 258,800 | — | — |
| 2024-06-11 | $20.87 | $38.03 | 347,500 | — | — |
| 2024-06-10 | $21.12 | $38.48 | 288,700 | — | — |
| 2024-06-07 | $21.65 | $39.45 | 151,900 | — | — |
| 2024-06-06 | $21.62 | $39.39 | 441,200 | — | — |
| 2024-06-05 | $21.48 | $39.14 | 133,100 | — | — |
| 2024-06-04 | $21.32 | $38.85 | 144,600 | — | — |
| 2024-06-03 | $21.73 | $39.59 | 149,000 | — | — |
| 2024-05-31 | $22.23 | $40.50 | 213,400 | — | — |
| 2024-05-30 | $21.88 | $39.87 | 177,200 | — | — |
| 2024-05-29 | $21.59 | $39.34 | 216,400 | — | — |
| 2024-05-28 | $22.03 | $40.14 | 324,100 | — | — |
| 2024-05-24 | $22.37 | $40.76 | 169,600 | — | — |
| 2024-05-23 | $22.48 | $40.96 | 153,900 | — | — |
| 2024-05-22 | $22.98 | $41.87 | 257,400 | — | — |
| 2024-05-21 | $23.13 | $42.14 | 133,700 | — | — |
| 2024-05-20 | $23.08 | $42.05 | 155,700 | — | — |
| 2024-05-17 | $23.46 | $42.74 | 162,200 | — | — |
| 2024-05-16 | $23.39 | $42.62 | 152,700 | — | — |
| 2024-05-15 | $23.12 | $42.12 | 251,500 | — | — |
| 2024-05-14 | $23.21 | $42.29 | 138,800 | — | — |
| 2024-05-13 | $23.06 | $42.02 | 236,600 | — | — |
| 2024-05-10 | $23.16 | $42.20 | 186,700 | — | — |
| 2024-05-09 | $23.16 | $42.20 | 306,700 | — | — |
| 2024-05-08 | $22.73 | $41.41 | 125,800 | — | — |
| 2024-05-07 | $22.51 | $41.01 | 143,700 | — | — |
| 2024-05-06 | $22.51 | $41.01 | 175,600 | — | — |
| 2024-05-03 | $22.36 | $40.74 | 185,000 | — | — |
| 2024-05-02 | $22.29 | $40.61 | 137,500 | — | — |
| 2024-05-01 | $21.91 | $39.92 | 211,900 | — | — |
| 2024-04-30 | $21.32 | $38.85 | 324,600 | — | — |
| 2024-04-29 | $21.96 | $40.01 | 209,400 | — | — |
| 2024-04-26 | $22.10 | $40.27 | 172,700 | — | — |
| 2024-04-25 | $22.10 | $40.27 | 224,000 | — | — |
| 2024-04-24 | $22.34 | $40.70 | 219,300 | — | — |
| 2024-04-23 | $22.26 | $40.56 | 282,100 | — | — |
| 2024-04-22 | $21.76 | $39.65 | 239,000 | — | — |
| 2024-04-19 | $21.71 | $39.56 | 326,100 | — | — |
| 2024-04-18 | $20.98 | $38.23 | 264,700 | — | — |
| 2024-04-17 | $20.53 | $37.41 | 202,000 | — | — |
| 2024-04-16 | $20.51 | $37.37 | 182,100 | — | — |
| 2024-04-15 | $20.88 | $38.04 | 196,100 | — | — |
| 2024-04-12 | $20.91 | $38.10 | 158,500 | — | — |
| 2024-04-11 | $20.91 | $38.10 | 195,200 | — | — |
| 2024-04-10 | $20.86 | $38.01 | 227,600 | — | — |
| 2024-04-09 | $22.26 | $40.56 | 143,200 | — | — |
| 2024-04-08 | $22.22 | $40.48 | 299,700 | — | — |
| 2024-04-05 | $22.01 | $40.10 | 450,200 | — | — |
| 2024-04-04 | $22.01 | $40.10 | 173,400 | — | — |
| 2024-04-03 | $21.81 | $39.74 | 245,200 | — | — |
| 2024-04-02 | $22.08 | $40.23 | 202,900 | — | — |
| 2024-04-01 | $22.25 | $40.54 | 230,900 | — | — |
| 2024-03-28 | $22.92 | $41.76 | 194,400 | — | — |
| 2024-03-27 | $22.79 | $41.52 | 291,300 | — | — |
| 2024-03-26 | $21.99 | $40.07 | 153,300 | — | — |
| 2024-03-25 | $22.17 | $40.39 | 107,000 | — | — |
| 2024-03-22 | $22.15 | $40.36 | 152,900 | — | — |
| 2024-03-21 | $22.44 | $40.89 | 227,000 | — | — |
| 2024-03-20 | $22.12 | $40.30 | 173,700 | — | — |
| 2024-03-19 | $21.59 | $39.01 | 192,700 | — | — |
| 2024-03-18 | $21.49 | $38.83 | 201,000 | — | — |
| 2024-03-15 | $21.94 | $39.64 | 545,400 | — | — |
| 2024-03-14 | $21.46 | $38.77 | 195,600 | — | — |
| 2024-03-13 | $22.17 | $40.06 | 262,200 | — | — |
| 2024-03-12 | $22.04 | $39.82 | 295,400 | — | — |
| 2024-03-11 | $22.40 | $40.47 | 160,900 | — | — |
| 2024-03-08 | $22.50 | $40.65 | 331,800 | — | — |
| 2024-03-07 | $22.31 | $40.31 | 210,400 | — | — |
| 2024-03-06 | $21.93 | $39.62 | 229,000 | — | — |
| 2024-03-05 | $21.43 | $38.72 | 267,000 | — | — |
| 2024-03-04 | $20.92 | $37.80 | 303,800 | — | — |
| 2024-03-01 | $21.49 | $38.83 | 239,200 | — | — |
| 2024-02-29 | $21.49 | $38.83 | 491,500 | — | — |
| 2024-02-28 | $21.44 | $38.74 | 279,900 | — | — |
| 2024-02-27 | $21.80 | $39.39 | 283,700 | — | — |
| 2024-02-26 | $22.08 | $39.89 | 237,600 | — | — |
| 2024-02-23 | $22.04 | $39.82 | 293,400 | — | — |
| 2024-02-22 | $22.02 | $39.79 | 209,500 | — | — |
| 2024-02-21 | $22.39 | $40.45 | 302,600 | — | — |
| 2024-02-20 | $22.50 | $40.65 | 370,600 | — | — |
| 2024-02-16 | $22.37 | $40.42 | 256,500 | — | — |
| 2024-02-15 | $22.73 | $41.07 | 244,200 | — | — |
| 2024-02-14 | $22.04 | $39.82 | 181,900 | — | — |
| 2024-02-13 | $21.88 | $39.53 | 286,500 | — | — |
| 2024-02-12 | $23.06 | $41.67 | 221,200 | — | — |
| 2024-02-09 | $22.74 | $41.09 | 177,700 | — | — |
| 2024-02-08 | $22.64 | $40.91 | 223,600 | — | — |
| 2024-02-07 | $22.20 | $40.11 | 185,000 | — | — |
| 2024-02-06 | $22.32 | $40.33 | 174,400 | — | — |
| 2024-02-05 | $22.60 | $40.83 | 201,900 | — | — |
| 2024-02-02 | $23.07 | $41.68 | 194,400 | — | — |
| 2024-02-01 | $23.23 | $41.97 | 267,200 | — | — |
| 2024-01-31 | $24.00 | $43.36 | 395,400 | — | — |
| 2024-01-30 | $25.05 | $45.26 | 233,100 | — | — |
| 2024-01-29 | $25.16 | $45.46 | 376,500 | — | — |
| 2024-01-26 | $24.59 | $44.43 | 414,900 | — | — |
| 2024-01-25 | $24.51 | $44.28 | 660,600 | — | — |
| 2024-01-24 | $24.42 | $44.12 | 178,200 | — | — |
| 2024-01-23 | $24.29 | $43.89 | 258,500 | — | — |
| 2024-01-22 | $24.59 | $44.43 | 246,400 | — | — |
| 2024-01-19 | $23.60 | $42.64 | 362,900 | — | — |
| 2024-01-18 | $23.52 | $42.50 | 113,000 | — | — |
| 2024-01-17 | $23.53 | $42.51 | 115,200 | — | — |
| 2024-01-16 | $23.75 | $42.91 | 159,700 | — | — |
| 2024-01-12 | $23.86 | $43.11 | 129,200 | — | — |
| 2024-01-11 | $23.91 | $43.20 | 219,300 | — | — |
| 2024-01-10 | $24.57 | $44.39 | 193,500 | — | — |
| 2024-01-09 | $23.85 | $43.09 | 123,100 | — | — |
| 2024-01-08 | $24.29 | $43.89 | 132,600 | — | — |
| 2024-01-05 | $24.29 | $43.89 | 166,400 | — | — |
| 2024-01-04 | $24.25 | $43.82 | 184,100 | — | — |
| 2024-01-03 | $24.10 | $43.54 | 183,700 | — | — |
| 2024-01-02 | $24.82 | $44.85 | 179,800 | — | — |