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
- 2011-11-23 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 | $23.43 | $55.83 | 128,300 | — | — |
| 2024-12-30 | $23.01 | $54.83 | 49,700 | — | — |
| 2024-12-27 | $23.12 | $55.10 | 36,100 | — | — |
| 2024-12-26 | $23.16 | $55.19 | 44,300 | — | — |
| 2024-12-24 | $23.32 | $55.57 | 26,000 | — | — |
| 2024-12-23 | $22.89 | $54.55 | 54,000 | — | — |
| 2024-12-20 | $22.58 | $53.81 | 51,700 | — | — |
| 2024-12-19 | $22.12 | $52.71 | 78,500 | — | — |
| 2024-12-18 | $22.48 | $53.57 | 69,300 | — | — |
| 2024-12-17 | $23.04 | $54.91 | 55,500 | — | — |
| 2024-12-16 | $23.39 | $55.74 | 49,400 | — | — |
| 2024-12-13 | $23.70 | $56.16 | 34,800 | — | — |
| 2024-12-12 | $23.73 | $56.23 | 45,600 | — | — |
| 2024-12-11 | $23.65 | $56.04 | 32,900 | — | — |
| 2024-12-10 | $23.60 | $55.93 | 42,400 | — | — |
| 2024-12-09 | $23.94 | $56.73 | 23,800 | — | — |
| 2024-12-06 | $23.89 | $56.61 | 49,500 | — | — |
| 2024-12-05 | $23.94 | $56.73 | 27,600 | — | — |
| 2024-12-04 | $23.89 | $56.61 | 21,200 | — | — |
| 2024-12-03 | $23.79 | $56.38 | 55,200 | — | — |
| 2024-12-02 | $23.89 | $56.61 | 60,500 | — | — |
| 2024-11-29 | $23.85 | $56.52 | 35,300 | — | — |
| 2024-11-27 | $23.78 | $56.35 | 41,600 | — | — |
| 2024-11-26 | $23.67 | $56.09 | 38,400 | — | — |
| 2024-11-25 | $23.59 | $55.90 | 40,500 | — | — |
| 2024-11-22 | $23.50 | $55.69 | 33,200 | — | — |
| 2024-11-21 | $23.41 | $55.48 | 40,900 | — | — |
| 2024-11-20 | $23.20 | $54.98 | 20,700 | — | — |
| 2024-11-19 | $23.28 | $55.17 | 46,000 | — | — |
| 2024-11-18 | $23.21 | $55.00 | 33,500 | — | — |
| 2024-11-15 | $23.19 | $54.95 | 38,300 | — | — |
| 2024-11-14 | $23.24 | $54.79 | 29,800 | — | — |
| 2024-11-13 | $23.31 | $54.96 | 70,800 | — | — |
| 2024-11-12 | $23.28 | $54.89 | 50,900 | — | — |
| 2024-11-11 | $23.54 | $55.50 | 47,200 | — | — |
| 2024-11-08 | $23.65 | $55.76 | 81,700 | — | — |
| 2024-11-07 | $23.23 | $54.77 | 85,900 | — | — |
| 2024-11-06 | $22.94 | $54.09 | 145,200 | — | — |
| 2024-11-05 | $23.34 | $55.03 | 26,800 | — | — |
| 2024-11-04 | $23.17 | $54.63 | 43,300 | — | — |
| 2024-11-01 | $23.24 | $54.79 | 34,200 | — | — |
| 2024-10-31 | $23.31 | $54.96 | 45,300 | — | — |
| 2024-10-30 | $23.31 | $54.96 | 48,900 | — | — |
| 2024-10-29 | $23.38 | $55.12 | 44,100 | — | — |
| 2024-10-28 | $23.49 | $55.38 | 37,000 | — | — |
| 2024-10-25 | $23.34 | $55.03 | 61,600 | — | — |
| 2024-10-24 | $23.50 | $55.41 | 24,800 | — | — |
| 2024-10-23 | $23.50 | $55.41 | 57,800 | — | — |
| 2024-10-22 | $23.74 | $55.97 | 35,100 | — | — |
| 2024-10-21 | $23.70 | $55.88 | 46,400 | — | — |
| 2024-10-18 | $23.85 | $56.23 | 31,800 | — | — |
| 2024-10-17 | $23.82 | $56.16 | 44,800 | — | — |
| 2024-10-16 | $23.96 | $56.49 | 38,700 | — | — |
| 2024-10-15 | $23.92 | $56.40 | 31,000 | — | — |
| 2024-10-14 | $23.99 | $56.28 | 45,200 | — | — |
| 2024-10-11 | $23.83 | $55.91 | 36,100 | — | — |
| 2024-10-10 | $23.73 | $55.67 | 24,800 | — | — |
| 2024-10-09 | $23.74 | $55.70 | 46,400 | — | — |
| 2024-10-08 | $23.67 | $55.53 | 49,300 | — | — |
| 2024-10-07 | $23.75 | $55.72 | 60,100 | — | — |
| 2024-10-04 | $24.19 | $56.75 | 32,800 | — | — |
| 2024-10-03 | $23.88 | $56.02 | 57,300 | — | — |
| 2024-10-02 | $24.11 | $56.56 | 50,000 | — | — |
| 2024-10-01 | $24.37 | $57.17 | 61,500 | — | — |
| 2024-09-30 | $24.83 | $58.25 | 95,200 | — | — |
| 2024-09-27 | $24.45 | $57.36 | 33,200 | — | — |
| 2024-09-26 | $24.17 | $56.70 | 37,500 | — | — |
| 2024-09-25 | $24.16 | $56.68 | 48,900 | — | — |
| 2024-09-24 | $23.99 | $56.28 | 43,600 | — | — |
| 2024-09-23 | $23.99 | $56.28 | 35,400 | — | — |
| 2024-09-20 | $23.89 | $56.05 | 27,300 | — | — |
| 2024-09-19 | $23.65 | $55.48 | 75,800 | — | — |
| 2024-09-18 | $23.81 | $55.86 | 44,700 | — | — |
| 2024-09-17 | $23.81 | $55.86 | 69,100 | — | — |
| 2024-09-16 | $23.74 | $55.70 | 46,200 | — | — |
| 2024-09-13 | $23.67 | $55.25 | 47,600 | — | — |
| 2024-09-12 | $23.51 | $54.88 | 61,000 | — | — |
| 2024-09-11 | $23.42 | $54.67 | 41,100 | — | — |
| 2024-09-10 | $23.43 | $54.69 | 17,900 | — | — |
| 2024-09-09 | $23.40 | $54.62 | 36,000 | — | — |
| 2024-09-06 | $23.22 | $54.20 | 24,400 | — | — |
| 2024-09-05 | $23.32 | $54.44 | 38,600 | — | — |
| 2024-09-04 | $23.39 | $54.60 | 32,800 | — | — |
| 2024-09-03 | $23.36 | $54.53 | 51,400 | — | — |
| 2024-08-30 | $23.37 | $54.55 | 44,900 | — | — |
| 2024-08-29 | $23.22 | $54.20 | 42,900 | — | — |
| 2024-08-28 | $23.22 | $54.20 | 38,400 | — | — |
| 2024-08-27 | $23.15 | $54.04 | 24,800 | — | — |
| 2024-08-26 | $23.10 | $53.92 | 34,900 | — | — |
| 2024-08-23 | $23.04 | $53.78 | 35,800 | — | — |
| 2024-08-22 | $22.88 | $53.41 | 22,000 | — | — |
| 2024-08-21 | $22.89 | $53.43 | 55,200 | — | — |
| 2024-08-20 | $22.74 | $53.08 | 40,000 | — | — |
| 2024-08-19 | $22.69 | $52.97 | 39,400 | — | — |
| 2024-08-16 | $22.75 | $53.11 | 35,700 | — | — |
| 2024-08-15 | $22.60 | $52.76 | 46,000 | — | — |
| 2024-08-14 | $22.62 | $52.53 | 112,500 | — | — |
| 2024-08-13 | $23.22 | $53.92 | 40,100 | — | — |
| 2024-08-12 | $22.75 | $52.83 | 65,000 | — | — |
| 2024-08-09 | $22.65 | $52.60 | 40,400 | — | — |
| 2024-08-08 | $22.56 | $52.39 | 91,600 | — | — |
| 2024-08-07 | $22.76 | $52.85 | 47,600 | — | — |
| 2024-08-06 | $22.90 | $53.18 | 44,300 | — | — |
| 2024-08-05 | $22.51 | $52.27 | 38,700 | — | — |
| 2024-08-02 | $22.97 | $53.34 | 40,300 | — | — |
| 2024-08-01 | $22.90 | $53.18 | 63,400 | — | — |
| 2024-07-31 | $22.93 | $53.25 | 77,800 | — | — |
| 2024-07-30 | $23.06 | $53.55 | 40,000 | — | — |
| 2024-07-29 | $23.09 | $53.62 | 50,900 | — | — |
| 2024-07-26 | $22.88 | $53.13 | 26,300 | — | — |
| 2024-07-25 | $22.80 | $52.95 | 36,200 | — | — |
| 2024-07-24 | $22.93 | $53.25 | 47,900 | — | — |
| 2024-07-23 | $22.96 | $53.32 | 74,000 | — | — |
| 2024-07-22 | $22.82 | $52.99 | 35,900 | — | — |
| 2024-07-19 | $22.53 | $52.32 | 13,700 | — | — |
| 2024-07-18 | $22.71 | $52.74 | 45,100 | — | — |
| 2024-07-17 | $22.61 | $52.50 | 44,300 | — | — |
| 2024-07-16 | $22.80 | $52.95 | 33,900 | — | — |
| 2024-07-15 | $22.64 | $52.57 | 56,900 | — | — |
| 2024-07-12 | $23.04 | $53.23 | 62,500 | — | — |
| 2024-07-11 | $22.84 | $52.77 | 87,000 | — | — |
| 2024-07-10 | $22.55 | $52.10 | 29,400 | — | — |
| 2024-07-09 | $22.34 | $51.61 | 33,300 | — | — |
| 2024-07-08 | $22.16 | $51.20 | 71,900 | — | — |
| 2024-07-05 | $22.27 | $51.45 | 30,800 | — | — |
| 2024-07-03 | $22.20 | $51.29 | 15,900 | — | — |
| 2024-07-02 | $22.14 | $51.15 | 35,000 | — | — |
| 2024-07-01 | $22.29 | $51.50 | 40,200 | — | — |
| 2024-06-28 | $22.15 | $51.17 | 41,900 | — | — |
| 2024-06-27 | $22.31 | $51.54 | 32,700 | — | — |
| 2024-06-26 | $22.21 | $51.31 | 22,000 | — | — |
| 2024-06-25 | $22.12 | $51.10 | 23,700 | — | — |
| 2024-06-24 | $22.25 | $51.40 | 41,300 | — | — |
| 2024-06-21 | $22.21 | $51.31 | 23,900 | — | — |
| 2024-06-20 | $22.25 | $51.40 | 36,400 | — | — |
| 2024-06-18 | $22.06 | $50.97 | 50,000 | — | — |
| 2024-06-17 | $21.99 | $50.80 | 41,700 | — | — |
| 2024-06-14 | $21.93 | $50.66 | 41,400 | — | — |
| 2024-06-13 | $22.25 | $51.13 | 50,300 | — | — |
| 2024-06-12 | $22.37 | $51.41 | 51,300 | — | — |
| 2024-06-11 | $22.64 | $52.03 | 54,700 | — | — |
| 2024-06-10 | $22.76 | $52.30 | 58,000 | — | — |
| 2024-06-07 | $22.64 | $52.03 | 33,300 | — | — |
| 2024-06-06 | $22.77 | $52.33 | 31,600 | — | — |
| 2024-06-05 | $22.85 | $52.51 | 73,600 | — | — |
| 2024-06-04 | $22.55 | $51.82 | 47,600 | — | — |
| 2024-06-03 | $22.49 | $51.68 | 45,500 | — | — |
| 2024-05-31 | $22.48 | $51.66 | 33,200 | — | — |
| 2024-05-30 | $22.12 | $50.83 | 57,100 | — | — |
| 2024-05-29 | $21.95 | $50.44 | 45,000 | — | — |
| 2024-05-28 | $22.14 | $50.88 | 46,600 | — | — |
| 2024-05-24 | $22.26 | $51.15 | 32,200 | — | — |
| 2024-05-23 | $22.18 | $50.97 | 50,200 | — | — |
| 2024-05-22 | $22.51 | $51.73 | 54,100 | — | — |
| 2024-05-21 | $22.45 | $51.59 | 38,800 | — | — |
| 2024-05-20 | $22.36 | $51.38 | 47,100 | — | — |
| 2024-05-17 | $22.35 | $51.36 | 62,000 | — | — |
| 2024-05-16 | $22.62 | $51.98 | 64,800 | — | — |
| 2024-05-15 | $22.56 | $51.84 | 80,000 | — | — |
| 2024-05-14 | $22.84 | $52.49 | 39,900 | — | — |
| 2024-05-13 | $23.03 | $52.65 | 72,300 | — | — |
| 2024-05-10 | $22.87 | $52.29 | 86,100 | — | — |
| 2024-05-09 | $22.74 | $51.99 | 76,900 | — | — |
| 2024-05-08 | $22.35 | $51.10 | 55,100 | — | — |
| 2024-05-07 | $22.20 | $50.75 | 55,500 | — | — |
| 2024-05-06 | $22.08 | $50.48 | 62,400 | — | — |
| 2024-05-03 | $21.79 | $49.82 | 39,200 | — | — |
| 2024-05-02 | $21.67 | $49.54 | 36,900 | — | — |
| 2024-05-01 | $21.55 | $49.27 | 45,900 | — | — |
| 2024-04-30 | $21.42 | $48.97 | 54,700 | — | — |
| 2024-04-29 | $21.38 | $48.88 | 51,100 | — | — |
| 2024-04-26 | $21.30 | $48.70 | 34,900 | — | — |
| 2024-04-25 | $21.23 | $48.54 | 31,300 | — | — |
| 2024-04-24 | $21.38 | $48.88 | 49,900 | — | — |
| 2024-04-23 | $21.25 | $48.58 | 69,000 | — | — |
| 2024-04-22 | $20.90 | $47.78 | 66,500 | — | — |
| 2024-04-19 | $20.78 | $47.51 | 30,500 | — | — |
| 2024-04-18 | $20.62 | $47.14 | 59,000 | — | — |
| 2024-04-17 | $20.55 | $46.98 | 56,600 | — | — |
| 2024-04-16 | $20.20 | $46.18 | 49,900 | — | — |
| 2024-04-15 | $20.27 | $46.34 | 67,800 | — | — |
| 2024-04-12 | $20.56 | $47.01 | 67,300 | — | — |
| 2024-04-11 | $20.85 | $47.40 | 63,300 | — | — |
| 2024-04-10 | $20.77 | $47.22 | 69,400 | — | — |
| 2024-04-09 | $21.08 | $47.92 | 49,300 | — | — |
| 2024-04-08 | $21.01 | $47.76 | 53,100 | — | — |
| 2024-04-05 | $21.03 | $47.81 | 62,600 | — | — |
| 2024-04-04 | $21.02 | $47.79 | 91,900 | — | — |
| 2024-04-03 | $21.04 | $47.83 | 118,400 | — | — |
| 2024-04-02 | $21.18 | $48.15 | 145,500 | — | — |
| 2024-04-01 | $21.39 | $48.63 | 105,600 | — | — |
| 2024-03-28 | $21.57 | $49.04 | 143,300 | — | — |
| 2024-03-27 | $21.73 | $49.40 | 86,700 | — | — |
| 2024-03-26 | $21.33 | $48.49 | 48,600 | — | — |
| 2024-03-25 | $21.38 | $48.60 | 62,000 | — | — |
| 2024-03-22 | $21.32 | $48.47 | 40,800 | — | — |
| 2024-03-21 | $21.49 | $48.85 | 49,200 | — | — |
| 2024-03-20 | $21.24 | $48.29 | 42,500 | — | — |
| 2024-03-19 | $21.19 | $48.17 | 35,400 | — | — |
| 2024-03-18 | $21.06 | $47.88 | 43,400 | — | — |
| 2024-03-15 | $21.07 | $47.90 | 49,700 | — | — |
| 2024-03-14 | $21.03 | $47.81 | 47,800 | — | — |
| 2024-03-13 | $21.25 | $48.04 | 57,800 | — | — |
| 2024-03-12 | $21.06 | $47.61 | 44,900 | — | — |
| 2024-03-11 | $21.12 | $47.75 | 119,600 | — | — |
| 2024-03-08 | $21.28 | $48.11 | 57,300 | — | — |
| 2024-03-07 | $21.19 | $47.90 | 38,900 | — | — |
| 2024-03-06 | $21.04 | $47.56 | 59,300 | — | — |
| 2024-03-05 | $20.87 | $47.18 | 83,400 | — | — |
| 2024-03-04 | $20.94 | $47.34 | 71,200 | — | — |
| 2024-03-01 | $20.94 | $47.34 | 69,300 | — | — |
| 2024-02-29 | $20.88 | $47.20 | 62,000 | — | — |
| 2024-02-28 | $20.77 | $46.95 | 55,800 | — | — |
| 2024-02-27 | $20.73 | $46.86 | 73,100 | — | — |
| 2024-02-26 | $20.57 | $46.50 | 69,000 | — | — |
| 2024-02-23 | $20.79 | $47.00 | 82,500 | — | — |
| 2024-02-22 | $20.75 | $46.91 | 79,900 | — | — |
| 2024-02-21 | $20.87 | $47.18 | 67,200 | — | — |
| 2024-02-20 | $20.70 | $46.80 | 69,600 | — | — |
| 2024-02-16 | $20.77 | $46.95 | 106,800 | — | — |
| 2024-02-15 | $20.94 | $47.34 | 103,100 | — | — |
| 2024-02-14 | $20.84 | $47.11 | 42,800 | — | — |
| 2024-02-13 | $20.92 | $47.03 | 53,700 | — | — |
| 2024-02-12 | $21.06 | $47.34 | 35,600 | — | — |
| 2024-02-09 | $20.97 | $47.14 | 50,700 | — | — |
| 2024-02-08 | $20.92 | $47.03 | 47,900 | — | — |
| 2024-02-07 | $21.04 | $47.30 | 41,700 | — | — |
| 2024-02-06 | $21.00 | $47.21 | 65,700 | — | — |
| 2024-02-05 | $21.13 | $47.50 | 66,100 | — | — |
| 2024-02-02 | $21.38 | $48.06 | 46,400 | — | — |
| 2024-02-01 | $21.44 | $48.20 | 58,700 | — | — |
| 2024-01-31 | $21.07 | $47.36 | 92,800 | — | — |
| 2024-01-30 | $21.15 | $47.54 | 71,700 | — | — |
| 2024-01-29 | $21.22 | $47.70 | 60,800 | — | — |
| 2024-01-26 | $21.15 | $47.54 | 60,400 | — | — |
| 2024-01-25 | $21.12 | $47.48 | 39,600 | — | — |
| 2024-01-24 | $21.17 | $47.59 | 54,200 | — | — |
| 2024-01-23 | $21.14 | $47.52 | 37,500 | — | — |
| 2024-01-22 | $21.06 | $47.34 | 63,900 | — | — |
| 2024-01-19 | $21.10 | $47.43 | 56,000 | — | — |
| 2024-01-18 | $21.18 | $47.61 | 50,700 | — | — |
| 2024-01-17 | $21.10 | $47.43 | 55,100 | — | — |
| 2024-01-16 | $21.55 | $48.44 | 61,200 | — | — |
| 2024-01-12 | $21.84 | $49.09 | 56,600 | — | — |
| 2024-01-11 | $21.99 | $49.43 | 44,200 | — | — |
| 2024-01-10 | $22.24 | $49.73 | 45,300 | — | — |
| 2024-01-09 | $22.18 | $49.59 | 47,800 | — | — |
| 2024-01-08 | $22.20 | $49.64 | 53,500 | — | — |
| 2024-01-05 | $22.02 | $49.24 | 56,700 | — | — |
| 2024-01-04 | $21.84 | $48.83 | 56,900 | — | — |
| 2024-01-03 | $21.83 | $48.81 | 60,600 | — | — |
| 2024-01-02 | $21.97 | $49.12 | 78,700 | — | — |