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
- 2002-08-02 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 | $22.68 | $71.08 | 88,900 | — | — |
| 2024-12-30 | $22.59 | $70.80 | 78,700 | — | — |
| 2024-12-27 | $22.75 | $71.30 | 157,700 | — | — |
| 2024-12-26 | $22.82 | $71.52 | 72,100 | — | — |
| 2024-12-24 | $22.78 | $71.40 | 58,500 | — | — |
| 2024-12-23 | $22.56 | $70.71 | 125,500 | — | — |
| 2024-12-20 | $22.87 | $71.68 | 207,800 | — | — |
| 2024-12-19 | $22.71 | $71.18 | 130,400 | — | — |
| 2024-12-18 | $22.56 | $70.71 | 173,200 | — | — |
| 2024-12-17 | $23.15 | $72.55 | 655,200 | — | — |
| 2024-12-16 | $23.56 | $73.84 | 460,300 | — | — |
| 2024-12-13 | $23.53 | $73.75 | 545,200 | — | — |
| 2024-12-12 | $23.51 | $73.68 | 401,700 | — | — |
| 2024-12-11 | $23.43 | $73.43 | 383,600 | — | — |
| 2024-12-10 | $23.40 | $73.34 | 246,900 | — | — |
| 2024-12-09 | $23.39 | $73.31 | 276,100 | — | — |
| 2024-12-06 | $23.38 | $73.28 | 388,500 | — | — |
| 2024-12-05 | $23.52 | $73.71 | 287,600 | — | — |
| 2024-12-04 | $23.02 | $72.15 | 215,800 | — | — |
| 2024-12-03 | $23.18 | $72.65 | 300,900 | — | — |
| 2024-12-02 | $22.94 | $71.90 | 118,800 | — | — |
| 2024-11-29 | $22.80 | $71.46 | 62,700 | — | — |
| 2024-11-27 | $22.85 | $71.61 | 118,500 | — | — |
| 2024-11-26 | $22.88 | $71.71 | 133,900 | — | — |
| 2024-11-25 | $22.82 | $71.52 | 234,800 | — | — |
| 2024-11-22 | $22.55 | $70.67 | 299,000 | — | — |
| 2024-11-21 | $23.41 | $73.37 | 451,100 | — | — |
| 2024-11-20 | $23.39 | $73.31 | 476,800 | — | — |
| 2024-11-19 | $23.16 | $72.59 | 277,400 | — | — |
| 2024-11-18 | $23.13 | $72.49 | 160,500 | — | — |
| 2024-11-15 | $23.05 | $72.24 | 175,700 | — | — |
| 2024-11-14 | $22.89 | $71.74 | 187,500 | — | — |
| 2024-11-13 | $22.96 | $71.96 | 263,400 | — | — |
| 2024-11-12 | $23.12 | $72.46 | 283,400 | — | — |
| 2024-11-11 | $23.10 | $72.40 | 220,000 | — | — |
| 2024-11-08 | $23.29 | $72.99 | 419,400 | — | — |
| 2024-11-07 | $23.80 | $74.59 | 256,400 | — | — |
| 2024-11-06 | $23.61 | $74.00 | 123,900 | — | — |
| 2024-11-05 | $23.15 | $72.55 | 127,600 | — | — |
| 2024-11-04 | $23.36 | $73.21 | 132,000 | — | — |
| 2024-11-01 | $23.10 | $72.40 | 76,000 | — | — |
| 2024-10-31 | $23.20 | $72.71 | 139,100 | — | — |
| 2024-10-30 | $23.50 | $73.65 | 266,200 | — | — |
| 2024-10-29 | $23.67 | $74.18 | 195,900 | — | — |
| 2024-10-28 | $24.24 | $75.97 | 165,600 | — | — |
| 2024-10-25 | $24.49 | $76.75 | 155,600 | — | — |
| 2024-10-24 | $24.75 | $77.57 | 134,000 | — | — |
| 2024-10-23 | $24.69 | $77.38 | 125,400 | — | — |
| 2024-10-22 | $24.54 | $76.91 | 91,200 | — | — |
| 2024-10-21 | $24.56 | $76.97 | 104,400 | — | — |
| 2024-10-18 | $24.60 | $77.10 | 86,700 | — | — |
| 2024-10-17 | $24.26 | $76.03 | 151,100 | — | — |
| 2024-10-16 | $24.68 | $77.35 | 132,400 | — | — |
| 2024-10-15 | $24.23 | $75.94 | 153,500 | — | — |
| 2024-10-14 | $24.66 | $77.29 | 104,900 | — | — |
| 2024-10-11 | $24.48 | $76.72 | 71,800 | — | — |
| 2024-10-10 | $24.36 | $76.35 | 126,500 | — | — |
| 2024-10-09 | $24.17 | $75.75 | 133,800 | — | — |
| 2024-10-08 | $24.34 | $76.28 | 232,800 | — | — |
| 2024-10-07 | $24.20 | $75.85 | 123,400 | — | — |
| 2024-10-04 | $24.49 | $76.75 | 118,100 | — | — |
| 2024-10-03 | $24.40 | $76.47 | 269,000 | — | — |
| 2024-10-02 | $24.38 | $76.41 | 123,700 | — | — |
| 2024-10-01 | $25.03 | $78.45 | 264,100 | — | — |
| 2024-09-30 | $25.31 | $79.32 | 206,900 | — | — |
| 2024-09-27 | $25.52 | $79.98 | 147,300 | — | — |
| 2024-09-26 | $25.64 | $80.36 | 278,700 | — | — |
| 2024-09-25 | $24.87 | $77.95 | 225,000 | — | — |
| 2024-09-24 | $24.96 | $78.23 | 134,300 | — | — |
| 2024-09-23 | $24.48 | $76.72 | 197,400 | — | — |
| 2024-09-20 | $24.40 | $76.47 | 130,400 | — | — |
| 2024-09-19 | $24.56 | $76.97 | 115,400 | — | — |
| 2024-09-18 | $24.44 | $76.60 | 62,100 | — | — |
| 2024-09-17 | $24.41 | $76.50 | 51,300 | — | — |
| 2024-09-16 | $24.99 | $78.32 | 153,900 | — | — |
| 2024-09-13 | $24.99 | $78.32 | 130,700 | — | — |
| 2024-09-12 | $24.76 | $77.60 | 154,000 | — | — |
| 2024-09-11 | $24.45 | $76.63 | 146,600 | — | — |
| 2024-09-10 | $24.30 | $76.16 | 148,800 | — | — |
| 2024-09-09 | $24.40 | $76.47 | 94,700 | — | — |
| 2024-09-06 | $24.41 | $76.50 | 232,800 | — | — |
| 2024-09-05 | $25.00 | $78.35 | 130,600 | — | — |
| 2024-09-04 | $24.91 | $78.07 | 133,200 | — | — |
| 2024-09-03 | $25.08 | $78.60 | 175,100 | — | — |
| 2024-08-30 | $25.35 | $79.45 | 262,600 | — | — |
| 2024-08-29 | $25.13 | $78.76 | 187,800 | — | — |
| 2024-08-28 | $25.19 | $78.95 | 127,800 | — | — |
| 2024-08-27 | $25.48 | $79.86 | 114,600 | — | — |
| 2024-08-26 | $25.60 | $80.23 | 165,300 | — | — |
| 2024-08-23 | $25.55 | $80.08 | 151,600 | — | — |
| 2024-08-22 | $25.25 | $79.14 | 173,100 | — | — |
| 2024-08-21 | $25.43 | $79.70 | 167,100 | — | — |
| 2024-08-20 | $25.54 | $80.05 | 228,400 | — | — |
| 2024-08-19 | $25.06 | $78.54 | 132,000 | — | — |
| 2024-08-16 | $24.76 | $77.60 | 197,000 | — | — |
| 2024-08-15 | $24.91 | $78.07 | 145,800 | — | — |
| 2024-08-14 | $24.60 | $77.10 | 264,600 | — | — |
| 2024-08-13 | $24.39 | $76.44 | 163,800 | — | — |
| 2024-08-12 | $24.09 | $75.50 | 111,100 | — | — |
| 2024-08-09 | $23.54 | $73.78 | 180,700 | — | — |
| 2024-08-08 | $23.45 | $73.50 | 216,000 | — | — |
| 2024-08-07 | $23.10 | $72.40 | 158,000 | — | — |
| 2024-08-06 | $23.18 | $72.65 | 247,900 | — | — |
| 2024-08-05 | $22.92 | $71.83 | 272,100 | — | — |
| 2024-08-02 | $23.34 | $73.15 | 200,900 | — | — |
| 2024-08-01 | $23.42 | $73.40 | 199,500 | — | — |
| 2024-07-31 | $23.92 | $74.97 | 221,300 | — | — |
| 2024-07-30 | $23.54 | $73.78 | 192,500 | — | — |
| 2024-07-29 | $23.63 | $74.06 | 199,700 | — | — |
| 2024-07-26 | $23.65 | $74.12 | 135,500 | — | — |
| 2024-07-25 | $23.63 | $74.06 | 162,100 | — | — |
| 2024-07-24 | $23.69 | $74.25 | 205,800 | — | — |
| 2024-07-23 | $23.76 | $74.47 | 192,100 | — | — |
| 2024-07-22 | $23.83 | $74.69 | 245,500 | — | — |
| 2024-07-19 | $23.68 | $74.22 | 303,200 | — | — |
| 2024-07-18 | $23.45 | $73.50 | 260,600 | — | — |
| 2024-07-17 | $23.83 | $74.69 | 266,300 | — | — |
| 2024-07-16 | $24.39 | $76.44 | 166,600 | — | — |
| 2024-07-15 | $24.12 | $75.60 | 155,200 | — | — |
| 2024-07-12 | $24.38 | $76.41 | 154,900 | — | — |
| 2024-07-11 | $24.12 | $75.60 | 195,100 | — | — |
| 2024-07-10 | $24.00 | $75.22 | 127,200 | — | — |
| 2024-07-09 | $23.50 | $73.65 | 142,200 | — | — |
| 2024-07-08 | $23.13 | $72.49 | 123,400 | — | — |
| 2024-07-05 | $23.09 | $72.37 | 238,600 | — | — |
| 2024-07-03 | $23.37 | $73.24 | 97,900 | — | — |
| 2024-07-02 | $22.68 | $71.08 | 93,800 | — | — |
| 2024-07-01 | $22.47 | $70.42 | 152,700 | — | — |
| 2024-06-28 | $22.63 | $70.93 | 156,200 | — | — |
| 2024-06-27 | $22.58 | $70.77 | 130,700 | — | — |
| 2024-06-26 | $22.83 | $71.55 | 126,600 | — | — |
| 2024-06-25 | $22.75 | $71.30 | 134,900 | — | — |
| 2024-06-24 | $22.79 | $71.43 | 127,100 | — | — |
| 2024-06-21 | $22.63 | $70.93 | 142,100 | — | — |
| 2024-06-20 | $23.27 | $72.93 | 47,600 | — | — |
| 2024-06-18 | $22.90 | $71.77 | 147,000 | — | — |
| 2024-06-17 | $22.86 | $71.65 | 164,300 | — | — |
| 2024-06-14 | $22.89 | $71.74 | 125,000 | — | — |
| 2024-06-13 | $23.20 | $72.71 | 223,700 | — | — |
| 2024-06-12 | $23.26 | $72.90 | 277,100 | — | — |
| 2024-06-11 | $23.32 | $73.09 | 179,200 | — | — |
| 2024-06-10 | $23.41 | $73.37 | 140,000 | — | — |
| 2024-06-07 | $23.52 | $73.71 | 260,500 | — | — |
| 2024-06-06 | $23.78 | $74.53 | 197,200 | — | — |
| 2024-06-05 | $23.69 | $74.25 | 127,900 | — | — |
| 2024-06-04 | $23.86 | $74.78 | 156,100 | — | — |
| 2024-06-03 | $24.22 | $75.91 | 164,700 | — | — |
| 2024-05-31 | $23.68 | $74.22 | 227,300 | — | — |
| 2024-05-30 | $23.61 | $74.00 | 264,700 | — | — |
| 2024-05-29 | $23.80 | $74.59 | 143,600 | — | — |
| 2024-05-28 | $24.25 | $76.00 | 139,700 | — | — |
| 2024-05-24 | $24.14 | $75.66 | 144,100 | — | — |
| 2024-05-23 | $24.33 | $76.25 | 315,900 | — | — |
| 2024-05-22 | $24.28 | $76.10 | 827,900 | — | — |
| 2024-05-21 | $24.54 | $76.91 | 132,600 | — | — |
| 2024-05-20 | $24.41 | $76.50 | 246,400 | — | — |
| 2024-05-17 | $24.54 | $76.91 | 301,200 | — | — |
| 2024-05-16 | $24.37 | $76.38 | 467,000 | — | — |
| 2024-05-15 | $24.70 | $77.41 | 983,600 | — | — |
| 2024-05-14 | $24.44 | $76.60 | 1,143,900 | — | — |
| 2024-05-13 | $23.90 | $74.91 | 252,500 | — | — |
| 2024-05-10 | $23.35 | $73.18 | 242,000 | — | — |
| 2024-05-09 | $22.96 | $71.96 | 451,700 | — | — |
| 2024-05-08 | $22.92 | $71.83 | 367,300 | — | — |
| 2024-05-07 | $22.78 | $71.40 | 308,800 | — | — |
| 2024-05-06 | $22.60 | $70.83 | 658,600 | — | — |
| 2024-05-03 | $22.45 | $70.36 | 99,100 | — | — |
| 2024-05-02 | $22.19 | $69.55 | 141,200 | — | — |
| 2024-05-01 | $22.01 | $68.98 | 109,800 | — | — |
| 2024-04-30 | $22.08 | $69.20 | 166,200 | — | — |
| 2024-04-29 | $22.48 | $70.46 | 147,900 | — | — |
| 2024-04-26 | $22.20 | $69.58 | 117,300 | — | — |
| 2024-04-25 | $22.14 | $69.39 | 241,300 | — | — |
| 2024-04-24 | $22.29 | $69.86 | 132,900 | — | — |
| 2024-04-23 | $22.62 | $70.89 | 99,000 | — | — |
| 2024-04-22 | $22.10 | $69.26 | 111,300 | — | — |
| 2024-04-19 | $21.96 | $68.83 | 127,600 | — | — |
| 2024-04-18 | $22.05 | $69.11 | 155,700 | — | — |
| 2024-04-17 | $21.84 | $68.45 | 191,300 | — | — |
| 2024-04-16 | $21.56 | $67.57 | 182,100 | — | — |
| 2024-04-15 | $21.57 | $67.60 | 199,800 | — | — |
| 2024-04-12 | $22.28 | $69.83 | 357,600 | — | — |
| 2024-04-11 | $22.80 | $71.46 | 179,800 | — | — |
| 2024-04-10 | $22.80 | $71.46 | 158,900 | — | — |
| 2024-04-09 | $23.00 | $72.08 | 251,300 | — | — |
| 2024-04-08 | $22.98 | $72.02 | 247,900 | — | — |
| 2024-04-05 | $22.96 | $71.96 | 274,800 | — | — |
| 2024-04-04 | $23.03 | $72.18 | 227,200 | — | — |
| 2024-04-03 | $22.74 | $71.27 | 159,300 | — | — |
| 2024-04-02 | $22.15 | $69.42 | 185,600 | — | — |
| 2024-04-01 | $22.03 | $69.04 | 136,300 | — | — |
| 2024-03-28 | $22.27 | $69.80 | 277,800 | — | — |
| 2024-03-27 | $21.90 | $68.64 | 113,800 | — | — |
| 2024-03-26 | $21.89 | $68.61 | 225,200 | — | — |
| 2024-03-25 | $21.61 | $67.73 | 191,600 | — | — |
| 2024-03-22 | $21.27 | $66.66 | 210,700 | — | — |
| 2024-03-21 | $21.25 | $66.60 | 544,600 | — | — |
| 2024-03-20 | $22.80 | $66.16 | 495,800 | — | — |
| 2024-03-19 | $22.76 | $66.04 | 385,400 | — | — |
| 2024-03-18 | $23.40 | $67.90 | 181,500 | — | — |
| 2024-03-15 | $23.39 | $67.87 | 331,600 | — | — |
| 2024-03-14 | $23.76 | $68.94 | 361,200 | — | — |
| 2024-03-13 | $23.60 | $68.48 | 238,000 | — | — |
| 2024-03-12 | $23.37 | $67.81 | 200,300 | — | — |
| 2024-03-11 | $23.21 | $67.34 | 194,200 | — | — |
| 2024-03-08 | $23.22 | $67.37 | 117,200 | — | — |
| 2024-03-07 | $22.90 | $66.45 | 129,200 | — | — |
| 2024-03-06 | $22.87 | $66.36 | 130,500 | — | — |
| 2024-03-05 | $22.27 | $64.62 | 202,600 | — | — |
| 2024-03-04 | $22.33 | $64.79 | 135,900 | — | — |
| 2024-03-01 | $23.18 | $67.26 | 128,900 | — | — |
| 2024-02-29 | $23.13 | $67.11 | 176,700 | — | — |
| 2024-02-28 | $22.68 | $65.81 | 208,200 | — | — |
| 2024-02-27 | $22.40 | $64.99 | 285,300 | — | — |
| 2024-02-26 | $21.93 | $63.63 | 244,400 | — | — |
| 2024-02-23 | $22.11 | $64.15 | 275,800 | — | — |
| 2024-02-22 | $22.73 | $65.95 | 182,200 | — | — |
| 2024-02-21 | $23.42 | $67.95 | 240,500 | — | — |
| 2024-02-20 | $23.82 | $69.11 | 138,100 | — | — |
| 2024-02-16 | $23.60 | $68.48 | 164,300 | — | — |
| 2024-02-15 | $23.16 | $67.20 | 180,800 | — | — |
| 2024-02-14 | $23.26 | $67.49 | 189,600 | — | — |
| 2024-02-13 | $22.23 | $64.50 | 110,600 | — | — |
| 2024-02-12 | $22.45 | $65.14 | 73,200 | — | — |
| 2024-02-09 | $22.38 | $64.94 | 43,100 | — | — |
| 2024-02-08 | $22.18 | $64.36 | 74,300 | — | — |
| 2024-02-07 | $22.71 | $65.89 | 77,900 | — | — |
| 2024-02-06 | $22.82 | $66.21 | 59,500 | — | — |
| 2024-02-05 | $22.46 | $65.17 | 85,500 | — | — |
| 2024-02-02 | $22.56 | $65.46 | 96,500 | — | — |
| 2024-02-01 | $22.99 | $66.71 | 181,600 | — | — |
| 2024-01-31 | $22.22 | $64.47 | 153,300 | — | — |
| 2024-01-30 | $22.30 | $64.70 | 180,900 | — | — |
| 2024-01-29 | $22.10 | $64.12 | 104,000 | — | — |
| 2024-01-26 | $22.12 | $64.18 | 85,300 | — | — |
| 2024-01-25 | $22.37 | $64.91 | 121,700 | — | — |
| 2024-01-24 | $22.17 | $64.33 | 199,500 | — | — |
| 2024-01-23 | $21.89 | $63.51 | 167,200 | — | — |
| 2024-01-22 | $21.93 | $63.63 | 85,200 | — | — |
| 2024-01-19 | $21.89 | $63.51 | 72,300 | — | — |
| 2024-01-18 | $21.65 | $62.82 | 97,500 | — | — |
| 2024-01-17 | $21.56 | $62.56 | 126,100 | — | — |
| 2024-01-16 | $21.56 | $62.56 | 101,500 | — | — |
| 2024-01-12 | $22.04 | $63.95 | 135,400 | — | — |
| 2024-01-11 | $21.92 | $63.60 | 236,200 | — | — |
| 2024-01-10 | $21.86 | $63.43 | 111,800 | — | — |
| 2024-01-09 | $21.93 | $63.63 | 161,400 | — | — |
| 2024-01-08 | $22.22 | $64.47 | 121,200 | — | — |
| 2024-01-05 | $22.40 | $64.99 | 107,600 | — | — |
| 2024-01-04 | $22.59 | $65.55 | 145,800 | — | — |
| 2024-01-03 | $22.86 | $66.33 | 147,200 | — | — |
| 2024-01-02 | $22.92 | $66.50 | 122,300 | — | — |