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
- 2013-10-30 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 | $27.84 | $46.85 | 2,135,600 | — | — |
| 2024-12-30 | $27.46 | $46.21 | 2,198,700 | — | — |
| 2024-12-27 | $27.57 | $46.39 | 1,696,200 | — | — |
| 2024-12-26 | $27.75 | $46.70 | 1,153,600 | — | — |
| 2024-12-24 | $27.72 | $46.64 | 495,900 | — | — |
| 2024-12-23 | $27.53 | $46.33 | 1,683,800 | — | — |
| 2024-12-20 | $27.40 | $46.11 | 6,952,600 | — | — |
| 2024-12-19 | $27.09 | $45.58 | 3,626,700 | — | — |
| 2024-12-18 | $27.66 | $46.54 | 2,608,100 | — | — |
| 2024-12-17 | $28.65 | $48.21 | 1,404,900 | — | — |
| 2024-12-16 | $28.88 | $48.60 | 2,278,400 | — | — |
| 2024-12-13 | $28.88 | $48.60 | 1,831,700 | — | — |
| 2024-12-12 | $28.86 | $48.56 | 2,219,800 | — | — |
| 2024-12-11 | $29.03 | $48.85 | 1,662,100 | — | — |
| 2024-12-10 | $29.19 | $49.12 | 2,152,600 | — | — |
| 2024-12-09 | $29.58 | $49.77 | 1,782,500 | — | — |
| 2024-12-06 | $29.74 | $50.04 | 2,683,000 | — | — |
| 2024-12-05 | $29.51 | $49.66 | 1,967,100 | — | — |
| 2024-12-04 | $29.93 | $50.36 | 1,325,900 | — | — |
| 2024-12-03 | $29.68 | $49.94 | 1,424,900 | — | — |
| 2024-12-02 | $29.77 | $50.09 | 1,341,000 | — | — |
| 2024-11-29 | $30.07 | $50.60 | 1,040,000 | — | — |
| 2024-11-27 | $30.37 | $51.10 | 2,919,600 | — | — |
| 2024-11-26 | $30.28 | $50.95 | 1,216,700 | — | — |
| 2024-11-25 | $30.02 | $50.52 | 2,302,900 | — | — |
| 2024-11-22 | $29.83 | $50.20 | 1,351,500 | — | — |
| 2024-11-21 | $29.73 | $50.03 | 1,450,200 | — | — |
| 2024-11-20 | $29.63 | $49.86 | 1,551,800 | — | — |
| 2024-11-19 | $29.69 | $49.96 | 1,956,200 | — | — |
| 2024-11-18 | $29.25 | $49.22 | 1,598,700 | — | — |
| 2024-11-15 | $28.83 | $48.51 | 2,247,500 | — | — |
| 2024-11-14 | $28.68 | $48.26 | 2,100,000 | — | — |
| 2024-11-13 | $28.84 | $48.53 | 2,048,400 | — | — |
| 2024-11-12 | $28.75 | $48.38 | 1,698,300 | — | — |
| 2024-11-11 | $28.97 | $48.75 | 1,567,200 | — | — |
| 2024-11-08 | $28.74 | $48.36 | 1,673,400 | — | — |
| 2024-11-07 | $28.40 | $47.79 | 1,572,400 | — | — |
| 2024-11-06 | $28.33 | $47.67 | 4,775,000 | — | — |
| 2024-11-05 | $28.33 | $47.67 | 2,634,600 | — | — |
| 2024-11-04 | $27.94 | $47.02 | 2,307,100 | — | — |
| 2024-11-01 | $27.10 | $45.60 | 1,985,400 | — | — |
| 2024-10-31 | $26.95 | $45.35 | 2,744,500 | — | — |
| 2024-10-30 | $27.64 | $46.51 | 2,513,500 | — | — |
| 2024-10-29 | $27.52 | $46.31 | 3,653,400 | — | — |
| 2024-10-28 | $27.73 | $46.66 | 1,907,300 | — | — |
| 2024-10-25 | $27.47 | $46.22 | 1,652,600 | — | — |
| 2024-10-24 | $27.88 | $46.91 | 1,204,400 | — | — |
| 2024-10-23 | $27.93 | $47.00 | 1,369,000 | — | — |
| 2024-10-22 | $27.94 | $47.02 | 1,484,200 | — | — |
| 2024-10-21 | $27.90 | $46.95 | 2,261,400 | — | — |
| 2024-10-18 | $28.35 | $47.70 | 1,832,500 | — | — |
| 2024-10-17 | $27.81 | $46.80 | 1,515,600 | — | — |
| 2024-10-16 | $27.90 | $46.95 | 1,410,000 | — | — |
| 2024-10-15 | $27.74 | $46.68 | 1,524,500 | — | — |
| 2024-10-14 | $27.17 | $45.72 | 1,109,300 | — | — |
| 2024-10-11 | $26.91 | $45.28 | 1,289,600 | — | — |
| 2024-10-10 | $26.81 | $45.11 | 3,217,300 | — | — |
| 2024-10-09 | $27.13 | $45.65 | 3,115,900 | — | — |
| 2024-10-08 | $27.25 | $45.85 | 2,980,400 | — | — |
| 2024-10-07 | $27.27 | $45.89 | 1,527,400 | — | — |
| 2024-10-04 | $27.29 | $45.92 | 3,025,400 | — | — |
| 2024-10-03 | $27.31 | $45.95 | 1,235,500 | — | — |
| 2024-10-02 | $27.44 | $46.17 | 2,029,600 | — | — |
| 2024-10-01 | $27.86 | $46.42 | 2,731,500 | — | — |
| 2024-09-30 | $27.86 | $46.42 | 2,033,300 | — | — |
| 2024-09-27 | $27.40 | $45.65 | 1,534,000 | — | — |
| 2024-09-26 | $27.37 | $45.60 | 1,489,900 | — | — |
| 2024-09-25 | $27.82 | $46.35 | 1,495,300 | — | — |
| 2024-09-24 | $27.89 | $46.47 | 1,588,700 | — | — |
| 2024-09-23 | $27.91 | $46.50 | 1,648,100 | — | — |
| 2024-09-20 | $27.74 | $46.22 | 3,588,700 | — | — |
| 2024-09-19 | $28.01 | $46.67 | 4,784,300 | — | — |
| 2024-09-18 | $28.05 | $46.74 | 2,397,400 | — | — |
| 2024-09-17 | $28.00 | $46.65 | 2,336,700 | — | — |
| 2024-09-16 | $28.14 | $46.89 | 1,891,500 | — | — |
| 2024-09-13 | $28.02 | $46.69 | 1,946,400 | — | — |
| 2024-09-12 | $27.47 | $45.77 | 2,115,700 | — | — |
| 2024-09-11 | $27.29 | $45.47 | 2,997,800 | — | — |
| 2024-09-10 | $27.26 | $45.42 | 2,939,200 | — | — |
| 2024-09-09 | $27.39 | $45.64 | 2,013,500 | — | — |
| 2024-09-06 | $27.18 | $45.29 | 1,304,100 | — | — |
| 2024-09-05 | $27.29 | $45.47 | 1,299,700 | — | — |
| 2024-09-04 | $27.37 | $45.60 | 1,707,500 | — | — |
| 2024-09-03 | $27.32 | $45.52 | 1,728,800 | — | — |
| 2024-08-30 | $27.39 | $45.64 | 2,189,300 | — | — |
| 2024-08-29 | $27.11 | $45.17 | 2,808,500 | — | — |
| 2024-08-28 | $27.50 | $45.82 | 1,962,900 | — | — |
| 2024-08-27 | $27.41 | $45.67 | 3,055,900 | — | — |
| 2024-08-26 | $27.32 | $45.52 | 1,964,500 | — | — |
| 2024-08-23 | $27.12 | $45.19 | 1,576,100 | — | — |
| 2024-08-22 | $26.64 | $44.39 | 1,310,400 | — | — |
| 2024-08-21 | $26.56 | $44.25 | 1,824,000 | — | — |
| 2024-08-20 | $26.21 | $43.67 | 1,529,700 | — | — |
| 2024-08-19 | $26.15 | $43.57 | 1,411,000 | — | — |
| 2024-08-16 | $25.92 | $43.19 | 2,122,200 | — | — |
| 2024-08-15 | $25.87 | $43.11 | 3,024,700 | — | — |
| 2024-08-14 | $25.41 | $42.34 | 1,336,900 | — | — |
| 2024-08-13 | $25.32 | $42.19 | 1,577,200 | — | — |
| 2024-08-12 | $25.14 | $41.89 | 1,000,900 | — | — |
| 2024-08-09 | $25.46 | $42.42 | 1,548,100 | — | — |
| 2024-08-08 | $25.21 | $42.01 | 1,359,700 | — | — |
| 2024-08-07 | $24.94 | $41.56 | 4,137,000 | — | — |
| 2024-08-06 | $25.08 | $41.79 | 4,345,700 | — | — |
| 2024-08-05 | $24.64 | $41.06 | 2,395,400 | — | — |
| 2024-08-02 | $25.37 | $42.27 | 2,138,800 | — | — |
| 2024-08-01 | $25.55 | $42.57 | 2,226,300 | — | — |
| 2024-07-31 | $25.47 | $42.44 | 3,861,100 | — | — |
| 2024-07-30 | $26.38 | $43.96 | 5,021,000 | — | — |
| 2024-07-29 | $24.72 | $41.19 | 2,184,300 | — | — |
| 2024-07-26 | $24.56 | $40.92 | 1,633,900 | — | — |
| 2024-07-25 | $24.20 | $40.32 | 1,894,800 | — | — |
| 2024-07-24 | $24.16 | $40.26 | 4,494,500 | — | — |
| 2024-07-23 | $24.71 | $41.17 | 2,959,300 | — | — |
| 2024-07-22 | $24.70 | $41.16 | 1,581,000 | — | — |
| 2024-07-19 | $24.37 | $40.61 | 1,060,500 | — | — |
| 2024-07-18 | $24.42 | $40.69 | 1,097,400 | — | — |
| 2024-07-17 | $24.51 | $40.84 | 1,996,200 | — | — |
| 2024-07-16 | $24.38 | $40.62 | 1,916,500 | — | — |
| 2024-07-15 | $23.89 | $39.81 | 1,999,500 | — | — |
| 2024-07-12 | $23.73 | $39.54 | 1,653,100 | — | — |
| 2024-07-11 | $23.35 | $38.91 | 1,239,100 | — | — |
| 2024-07-10 | $22.75 | $37.91 | 1,261,800 | — | — |
| 2024-07-09 | $22.54 | $37.56 | 1,846,500 | — | — |
| 2024-07-08 | $22.58 | $37.62 | 1,523,200 | — | — |
| 2024-07-05 | $22.60 | $37.66 | 2,545,000 | — | — |
| 2024-07-03 | $22.73 | $37.87 | 1,195,700 | — | — |
| 2024-07-02 | $22.82 | $38.02 | 2,392,500 | — | — |
| 2024-07-01 | $22.73 | $37.42 | 1,748,000 | — | — |
| 2024-06-28 | $23.09 | $38.01 | 2,992,500 | — | — |
| 2024-06-27 | $22.76 | $37.47 | 1,567,200 | — | — |
| 2024-06-26 | $22.38 | $36.84 | 1,660,900 | — | — |
| 2024-06-25 | $22.39 | $36.86 | 1,370,700 | — | — |
| 2024-06-24 | $22.81 | $37.55 | 1,195,600 | — | — |
| 2024-06-21 | $22.55 | $37.12 | 3,044,300 | — | — |
| 2024-06-20 | $22.49 | $37.02 | 1,622,300 | — | — |
| 2024-06-18 | $22.30 | $36.71 | 1,534,600 | — | — |
| 2024-06-17 | $22.29 | $36.69 | 1,259,500 | — | — |
| 2024-06-14 | $22.28 | $36.68 | 2,376,200 | — | — |
| 2024-06-13 | $22.50 | $37.04 | 1,551,800 | — | — |
| 2024-06-12 | $22.27 | $36.66 | 1,754,200 | — | — |
| 2024-06-11 | $22.04 | $36.28 | 1,508,200 | — | — |
| 2024-06-10 | $22.24 | $36.61 | 1,809,800 | — | — |
| 2024-06-07 | $22.59 | $37.19 | 2,070,900 | — | — |
| 2024-06-06 | $22.62 | $37.24 | 1,794,900 | — | — |
| 2024-06-05 | $22.49 | $37.02 | 2,264,800 | — | — |
| 2024-06-04 | $22.45 | $36.96 | 2,137,800 | — | — |
| 2024-06-03 | $22.49 | $37.02 | 3,746,100 | — | — |
| 2024-05-31 | $22.51 | $37.06 | 2,247,500 | — | — |
| 2024-05-30 | $21.75 | $35.81 | 2,847,500 | — | — |
| 2024-05-29 | $21.44 | $35.29 | 1,573,500 | — | — |
| 2024-05-28 | $21.60 | $35.56 | 1,444,600 | — | — |
| 2024-05-24 | $21.75 | $35.81 | 1,793,300 | — | — |
| 2024-05-23 | $21.87 | $36.00 | 1,827,100 | — | — |
| 2024-05-22 | $22.28 | $36.68 | 1,206,000 | — | — |
| 2024-05-21 | $22.24 | $36.61 | 1,136,200 | — | — |
| 2024-05-20 | $22.15 | $36.46 | 1,915,600 | — | — |
| 2024-05-17 | $22.52 | $37.07 | 1,405,700 | — | — |
| 2024-05-16 | $22.28 | $36.68 | 1,352,300 | — | — |
| 2024-05-15 | $22.32 | $36.74 | 2,007,500 | — | — |
| 2024-05-14 | $22.18 | $36.51 | 2,806,300 | — | — |
| 2024-05-13 | $22.06 | $36.32 | 1,777,200 | — | — |
| 2024-05-10 | $22.24 | $36.61 | 1,069,700 | — | — |
| 2024-05-09 | $22.30 | $36.71 | 869,900 | — | — |
| 2024-05-08 | $22.14 | $36.45 | 3,149,600 | — | — |
| 2024-05-07 | $22.36 | $36.81 | 5,070,700 | — | — |
| 2024-05-06 | $22.14 | $36.45 | 2,475,400 | — | — |
| 2024-05-03 | $22.19 | $36.53 | 4,750,400 | — | — |
| 2024-05-02 | $22.42 | $36.91 | 3,114,700 | — | — |
| 2024-05-01 | $22.19 | $36.53 | 2,367,100 | — | — |
| 2024-04-30 | $22.10 | $36.38 | 3,723,300 | — | — |
| 2024-04-29 | $22.15 | $36.46 | 2,938,000 | — | — |
| 2024-04-26 | $21.72 | $35.76 | 1,530,300 | — | — |
| 2024-04-25 | $21.77 | $35.84 | 2,192,000 | — | — |
| 2024-04-24 | $21.76 | $35.82 | 1,847,800 | — | — |
| 2024-04-23 | $21.83 | $35.94 | 1,919,000 | — | — |
| 2024-04-22 | $21.73 | $35.77 | 1,876,000 | — | — |
| 2024-04-19 | $21.47 | $35.34 | 1,967,100 | — | — |
| 2024-04-18 | $21.31 | $35.08 | 1,967,500 | — | — |
| 2024-04-17 | $21.02 | $34.60 | 1,228,000 | — | — |
| 2024-04-16 | $21.03 | $34.62 | 2,391,800 | — | — |
| 2024-04-15 | $21.24 | $34.97 | 2,621,300 | — | — |
| 2024-04-12 | $21.44 | $35.29 | 3,589,400 | — | — |
| 2024-04-11 | $21.56 | $35.49 | 2,013,100 | — | — |
| 2024-04-10 | $21.59 | $35.54 | 2,461,100 | — | — |
| 2024-04-09 | $22.50 | $37.04 | 3,418,600 | — | — |
| 2024-04-08 | $22.22 | $36.58 | 3,591,600 | — | — |
| 2024-04-05 | $22.01 | $36.23 | 1,574,500 | — | — |
| 2024-04-04 | $22.02 | $36.25 | 2,971,700 | — | — |
| 2024-04-03 | $22.12 | $36.41 | 2,121,800 | — | — |
| 2024-04-02 | $22.17 | $36.50 | 2,676,100 | — | — |
| 2024-04-01 | $22.70 | $37.37 | 1,931,300 | — | — |
| 2024-03-28 | $23.45 | $38.15 | 2,164,800 | — | — |
| 2024-03-27 | $23.27 | $37.86 | 2,824,300 | — | — |
| 2024-03-26 | $22.36 | $36.38 | 1,846,400 | — | — |
| 2024-03-25 | $22.43 | $36.49 | 1,679,200 | — | — |
| 2024-03-22 | $22.71 | $36.95 | 2,266,900 | — | — |
| 2024-03-21 | $23.26 | $37.85 | 2,836,300 | — | — |
| 2024-03-20 | $22.79 | $37.08 | 1,622,400 | — | — |
| 2024-03-19 | $22.47 | $36.56 | 2,205,300 | — | — |
| 2024-03-18 | $22.47 | $36.56 | 3,996,700 | — | — |
| 2024-03-15 | $22.15 | $36.04 | 3,837,000 | — | — |
| 2024-03-14 | $22.07 | $35.91 | 3,401,000 | — | — |
| 2024-03-13 | $22.45 | $36.53 | 3,853,300 | — | — |
| 2024-03-12 | $22.76 | $37.03 | 1,956,200 | — | — |
| 2024-03-11 | $22.86 | $37.19 | 2,257,100 | — | — |
| 2024-03-08 | $22.75 | $37.02 | 2,259,300 | — | — |
| 2024-03-07 | $22.73 | $36.98 | 1,655,600 | — | — |
| 2024-03-06 | $22.71 | $36.95 | 1,367,700 | — | — |
| 2024-03-05 | $22.72 | $36.97 | 1,882,000 | — | — |
| 2024-03-04 | $22.80 | $37.10 | 2,023,300 | — | — |
| 2024-03-01 | $22.81 | $37.11 | 2,521,900 | — | — |
| 2024-02-29 | $22.61 | $36.79 | 7,275,700 | — | — |
| 2024-02-28 | $22.47 | $36.56 | 3,008,600 | — | — |
| 2024-02-27 | $22.47 | $36.56 | 2,309,600 | — | — |
| 2024-02-26 | $22.53 | $36.66 | 1,996,200 | — | — |
| 2024-02-23 | $22.77 | $37.05 | 1,830,900 | — | — |
| 2024-02-22 | $23.06 | $37.52 | 2,128,400 | — | — |
| 2024-02-21 | $22.92 | $37.29 | 3,109,200 | — | — |
| 2024-02-20 | $22.84 | $37.16 | 2,074,700 | — | — |
| 2024-02-16 | $23.13 | $37.63 | 2,104,900 | — | — |
| 2024-02-15 | $23.21 | $37.76 | 1,803,200 | — | — |
| 2024-02-14 | $22.80 | $37.10 | 3,560,600 | — | — |
| 2024-02-13 | $22.66 | $36.87 | 5,576,300 | — | — |
| 2024-02-12 | $22.55 | $36.69 | 3,643,900 | — | — |
| 2024-02-09 | $22.76 | $37.03 | 3,449,800 | — | — |
| 2024-02-08 | $22.86 | $37.19 | 4,527,400 | — | — |
| 2024-02-07 | $22.61 | $36.79 | 3,673,000 | — | — |
| 2024-02-06 | $22.47 | $36.56 | 1,681,600 | — | — |
| 2024-02-05 | $22.01 | $35.81 | 2,915,700 | — | — |
| 2024-02-02 | $22.46 | $36.54 | 2,273,900 | — | — |
| 2024-02-01 | $22.76 | $37.03 | 3,098,100 | — | — |
| 2024-01-31 | $22.44 | $36.51 | 3,160,000 | — | — |
| 2024-01-30 | $22.66 | $36.87 | 1,987,900 | — | — |
| 2024-01-29 | $22.60 | $36.77 | 2,062,500 | — | — |
| 2024-01-26 | $22.70 | $36.93 | 3,186,300 | — | — |
| 2024-01-25 | $22.82 | $37.13 | 2,110,100 | — | — |
| 2024-01-24 | $22.37 | $36.40 | 1,686,100 | — | — |
| 2024-01-23 | $22.66 | $36.87 | 1,532,700 | — | — |
| 2024-01-22 | $22.64 | $36.84 | 1,758,100 | — | — |
| 2024-01-19 | $22.50 | $36.61 | 2,605,500 | — | — |
| 2024-01-18 | $22.17 | $36.07 | 3,202,700 | — | — |
| 2024-01-17 | $22.33 | $36.33 | 2,262,000 | — | — |
| 2024-01-16 | $22.52 | $36.64 | 2,322,100 | — | — |
| 2024-01-12 | $22.88 | $37.23 | 1,820,000 | — | — |
| 2024-01-11 | $22.81 | $37.11 | 2,376,000 | — | — |
| 2024-01-10 | $22.95 | $37.34 | 3,229,500 | — | — |
| 2024-01-09 | $22.69 | $36.92 | 3,379,100 | — | — |
| 2024-01-08 | $22.73 | $36.98 | 2,712,800 | — | — |
| 2024-01-05 | $22.58 | $36.74 | 2,759,600 | — | — |
| 2024-01-04 | $22.74 | $37.00 | 2,358,400 | — | — |
| 2024-01-03 | $22.67 | $36.89 | 2,300,700 | — | — |
| 2024-01-02 | $23.22 | $37.78 | 1,933,400 | — | — |