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
- 2010-04-05 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 | $31.15 | $37.88 | 11,400 | — | — |
| 2024-12-30 | $31.29 | $38.05 | 7,900 | — | — |
| 2024-12-27 | $31.36 | $38.14 | 14,900 | — | — |
| 2024-12-26 | $31.81 | $38.69 | 7,200 | — | — |
| 2024-12-24 | $31.57 | $38.40 | 19,600 | — | — |
| 2024-12-23 | $31.09 | $37.81 | 18,500 | — | — |
| 2024-12-20 | $32.00 | $38.92 | 43,100 | — | — |
| 2024-12-19 | $30.61 | $37.23 | 12,000 | — | — |
| 2024-12-18 | $30.53 | $37.13 | 16,000 | — | — |
| 2024-12-17 | $32.47 | $39.49 | 11,700 | — | — |
| 2024-12-16 | $33.12 | $40.28 | 9,500 | — | — |
| 2024-12-13 | $32.64 | $39.70 | 10,800 | — | — |
| 2024-12-12 | $32.63 | $39.68 | 7,300 | — | — |
| 2024-12-11 | $33.27 | $40.46 | 21,200 | — | — |
| 2024-12-10 | $32.63 | $39.68 | 18,900 | — | — |
| 2024-12-09 | $32.64 | $39.70 | 12,700 | — | — |
| 2024-12-06 | $33.00 | $40.13 | 16,700 | — | — |
| 2024-12-05 | $33.02 | $40.16 | 10,300 | — | — |
| 2024-12-04 | $32.89 | $40.00 | 8,000 | — | — |
| 2024-12-03 | $32.70 | $39.77 | 8,500 | — | — |
| 2024-12-02 | $33.07 | $40.22 | 15,400 | — | — |
| 2024-11-29 | $33.15 | $40.32 | 6,000 | — | — |
| 2024-11-27 | $33.50 | $40.74 | 9,500 | — | — |
| 2024-11-26 | $34.14 | $41.52 | 24,500 | — | — |
| 2024-11-25 | $34.54 | $42.01 | 14,900 | — | — |
| 2024-11-22 | $33.20 | $40.38 | 11,800 | — | — |
| 2024-11-21 | $32.42 | $39.43 | 22,300 | — | — |
| 2024-11-20 | $31.78 | $38.65 | 42,200 | — | — |
| 2024-11-19 | $32.10 | $39.04 | 25,600 | — | — |
| 2024-11-18 | $31.50 | $38.31 | 18,000 | — | — |
| 2024-11-15 | $32.25 | $39.22 | 24,800 | — | — |
| 2024-11-14 | $32.66 | $39.72 | 18,700 | — | — |
| 2024-11-13 | $32.51 | $39.54 | 21,200 | — | — |
| 2024-11-12 | $32.60 | $39.65 | 20,900 | — | — |
| 2024-11-11 | $31.80 | $38.67 | 32,000 | — | — |
| 2024-11-08 | $30.76 | $37.41 | 13,900 | — | — |
| 2024-11-07 | $30.93 | $37.37 | 18,100 | — | — |
| 2024-11-06 | $32.39 | $39.14 | 38,800 | — | — |
| 2024-11-05 | $28.72 | $34.70 | 17,300 | — | — |
| 2024-11-04 | $28.32 | $34.22 | 10,700 | — | — |
| 2024-11-01 | $28.60 | $34.56 | 18,200 | — | — |
| 2024-10-31 | $28.51 | $34.45 | 16,100 | — | — |
| 2024-10-30 | $28.66 | $34.63 | 21,100 | — | — |
| 2024-10-29 | $28.84 | $34.85 | 7,600 | — | — |
| 2024-10-28 | $29.03 | $35.08 | 7,000 | — | — |
| 2024-10-25 | $28.05 | $33.89 | 5,000 | — | — |
| 2024-10-24 | $28.71 | $34.69 | 6,000 | — | — |
| 2024-10-23 | $28.59 | $34.55 | 7,000 | — | — |
| 2024-10-22 | $28.42 | $34.34 | 8,500 | — | — |
| 2024-10-21 | $27.92 | $33.74 | 9,400 | — | — |
| 2024-10-18 | $29.83 | $36.04 | 12,500 | — | — |
| 2024-10-17 | $30.05 | $36.31 | 11,100 | — | — |
| 2024-10-16 | $29.84 | $36.06 | 16,200 | — | — |
| 2024-10-15 | $29.61 | $35.78 | 14,000 | — | — |
| 2024-10-14 | $29.62 | $35.79 | 25,800 | — | — |
| 2024-10-11 | $30.36 | $36.68 | 8,000 | — | — |
| 2024-10-10 | $29.52 | $35.67 | 10,500 | — | — |
| 2024-10-09 | $29.93 | $36.17 | 10,700 | — | — |
| 2024-10-08 | $29.73 | $35.92 | 10,600 | — | — |
| 2024-10-07 | $29.34 | $35.45 | 9,100 | — | — |
| 2024-10-04 | $29.24 | $35.33 | 8,500 | — | — |
| 2024-10-03 | $28.60 | $34.56 | 5,700 | — | — |
| 2024-10-02 | $28.66 | $34.63 | 9,000 | — | — |
| 2024-10-01 | $29.29 | $35.39 | 26,300 | — | — |
| 2024-09-30 | $29.95 | $36.19 | 9,400 | — | — |
| 2024-09-27 | $29.91 | $36.14 | 4,700 | — | — |
| 2024-09-26 | $29.76 | $35.96 | 7,000 | — | — |
| 2024-09-25 | $30.01 | $36.26 | 16,700 | — | — |
| 2024-09-24 | $29.84 | $36.06 | 11,500 | — | — |
| 2024-09-23 | $29.62 | $35.79 | 10,700 | — | — |
| 2024-09-20 | $29.70 | $35.89 | 64,000 | — | — |
| 2024-09-19 | $30.47 | $36.82 | 18,900 | — | — |
| 2024-09-18 | $30.20 | $36.49 | 13,700 | — | — |
| 2024-09-17 | $30.03 | $36.29 | 22,900 | — | — |
| 2024-09-16 | $30.21 | $36.50 | 6,600 | — | — |
| 2024-09-13 | $30.47 | $36.82 | 30,900 | — | — |
| 2024-09-12 | $30.88 | $37.31 | 16,600 | — | — |
| 2024-09-11 | $30.26 | $36.56 | 23,000 | — | — |
| 2024-09-10 | $29.96 | $36.20 | 16,900 | — | — |
| 2024-09-09 | $29.11 | $35.17 | 17,200 | — | — |
| 2024-09-06 | $28.69 | $34.67 | 21,300 | — | — |
| 2024-09-05 | $28.72 | $34.70 | 6,900 | — | — |
| 2024-09-04 | $29.12 | $35.19 | 12,700 | — | — |
| 2024-09-03 | $29.04 | $35.09 | 11,000 | — | — |
| 2024-08-30 | $30.48 | $36.83 | 20,800 | — | — |
| 2024-08-29 | $29.82 | $36.03 | 16,800 | — | — |
| 2024-08-28 | $28.78 | $34.78 | 16,000 | — | — |
| 2024-08-27 | $28.23 | $34.11 | 11,600 | — | — |
| 2024-08-26 | $27.19 | $32.85 | 38,400 | — | — |
| 2024-08-23 | $28.95 | $34.98 | 27,600 | — | — |
| 2024-08-22 | $27.30 | $32.99 | 12,000 | — | — |
| 2024-08-21 | $26.89 | $32.49 | 4,800 | — | — |
| 2024-08-20 | $26.57 | $32.11 | 25,200 | — | — |
| 2024-08-19 | $27.16 | $32.82 | 4,900 | — | — |
| 2024-08-16 | $26.82 | $32.41 | 6,800 | — | — |
| 2024-08-15 | $26.17 | $31.62 | 9,200 | — | — |
| 2024-08-14 | $25.74 | $31.10 | 5,200 | — | — |
| 2024-08-13 | $25.69 | $31.04 | 7,300 | — | — |
| 2024-08-12 | $25.65 | $30.99 | 4,900 | — | — |
| 2024-08-09 | $26.02 | $31.20 | 3,800 | — | — |
| 2024-08-08 | $26.57 | $31.86 | 6,500 | — | — |
| 2024-08-07 | $26.04 | $31.22 | 17,300 | — | — |
| 2024-08-06 | $25.91 | $31.07 | 11,000 | — | — |
| 2024-08-05 | $25.01 | $29.99 | 13,500 | — | — |
| 2024-08-02 | $26.57 | $31.86 | 24,400 | — | — |
| 2024-08-01 | $26.63 | $31.93 | 15,700 | — | — |
| 2024-07-31 | $28.15 | $33.75 | 15,000 | — | — |
| 2024-07-30 | $28.19 | $33.80 | 11,600 | — | — |
| 2024-07-29 | $26.67 | $31.98 | 11,800 | — | — |
| 2024-07-26 | $27.16 | $32.57 | 7,500 | — | — |
| 2024-07-25 | $26.37 | $31.62 | 17,700 | — | — |
| 2024-07-24 | $26.46 | $31.73 | 22,300 | — | — |
| 2024-07-23 | $26.20 | $31.41 | 14,400 | — | — |
| 2024-07-22 | $25.00 | $29.98 | 13,600 | — | — |
| 2024-07-19 | $24.66 | $29.57 | 12,400 | — | — |
| 2024-07-18 | $25.47 | $30.54 | 8,700 | — | — |
| 2024-07-17 | $26.14 | $31.34 | 18,400 | — | — |
| 2024-07-16 | $26.42 | $31.68 | 20,700 | — | — |
| 2024-07-15 | $25.42 | $30.48 | 25,400 | — | — |
| 2024-07-12 | $24.45 | $29.32 | 18,100 | — | — |
| 2024-07-11 | $24.11 | $28.91 | 40,400 | — | — |
| 2024-07-10 | $23.19 | $27.81 | 34,400 | — | — |
| 2024-07-09 | $22.88 | $27.43 | 16,800 | — | — |
| 2024-07-08 | $23.47 | $28.14 | 8,500 | — | — |
| 2024-07-05 | $23.84 | $28.59 | 29,700 | — | — |
| 2024-07-03 | $24.61 | $29.51 | 22,200 | — | — |
| 2024-07-02 | $25.62 | $30.72 | 4,000 | — | — |
| 2024-07-01 | $25.59 | $30.68 | 14,300 | — | — |
| 2024-06-28 | $25.37 | $30.42 | 100,800 | — | — |
| 2024-06-27 | $24.95 | $29.92 | 4,300 | — | — |
| 2024-06-26 | $24.61 | $29.51 | 13,300 | — | — |
| 2024-06-25 | $24.65 | $29.56 | 7,500 | — | — |
| 2024-06-24 | $24.46 | $29.33 | 5,700 | — | — |
| 2024-06-21 | $24.20 | $29.02 | 22,800 | — | — |
| 2024-06-20 | $24.21 | $29.03 | 13,900 | — | — |
| 2024-06-18 | $24.59 | $29.48 | 7,200 | — | — |
| 2024-06-17 | $24.70 | $29.62 | 8,000 | — | — |
| 2024-06-14 | $24.31 | $29.15 | 8,600 | — | — |
| 2024-06-13 | $24.62 | $29.52 | 9,600 | — | — |
| 2024-06-12 | $24.50 | $29.38 | 7,600 | — | — |
| 2024-06-11 | $23.62 | $28.32 | 7,200 | — | — |
| 2024-06-10 | $23.82 | $28.56 | 13,300 | — | — |
| 2024-06-07 | $24.04 | $28.82 | 11,000 | — | — |
| 2024-06-06 | $24.69 | $29.60 | 4,600 | — | — |
| 2024-06-05 | $24.60 | $29.50 | 7,800 | — | — |
| 2024-06-04 | $24.55 | $29.44 | 5,200 | — | — |
| 2024-06-03 | $24.70 | $29.62 | 9,900 | — | — |
| 2024-05-31 | $24.74 | $29.66 | 7,700 | — | — |
| 2024-05-30 | $24.60 | $29.50 | 7,500 | — | — |
| 2024-05-29 | $24.50 | $29.38 | 15,400 | — | — |
| 2024-05-28 | $24.38 | $29.23 | 10,200 | — | — |
| 2024-05-24 | $24.27 | $29.10 | 6,000 | — | — |
| 2024-05-23 | $24.24 | $29.06 | 12,100 | — | — |
| 2024-05-22 | $24.38 | $29.23 | 10,000 | — | — |
| 2024-05-21 | $24.16 | $28.97 | 5,200 | — | — |
| 2024-05-20 | $24.35 | $29.20 | 12,300 | — | — |
| 2024-05-17 | $24.32 | $29.16 | 12,200 | — | — |
| 2024-05-16 | $23.92 | $28.68 | 6,300 | — | — |
| 2024-05-15 | $23.87 | $28.62 | 9,400 | — | — |
| 2024-05-14 | $23.67 | $28.38 | 3,400 | — | — |
| 2024-05-13 | $23.53 | $28.21 | 19,700 | — | — |
| 2024-05-10 | $23.74 | $28.47 | 3,600 | — | — |
| 2024-05-09 | $24.00 | $28.78 | 9,200 | — | — |
| 2024-05-08 | $23.80 | $28.30 | 7,700 | — | — |
| 2024-05-07 | $23.83 | $28.33 | 9,100 | — | — |
| 2024-05-06 | $23.97 | $28.50 | 9,400 | — | — |
| 2024-05-03 | $24.00 | $28.54 | 3,500 | — | — |
| 2024-05-02 | $23.89 | $28.40 | 8,400 | — | — |
| 2024-05-01 | $23.60 | $28.06 | 12,000 | — | — |
| 2024-04-30 | $22.93 | $27.26 | 25,600 | — | — |
| 2024-04-29 | $23.50 | $27.94 | 6,900 | — | — |
| 2024-04-26 | $23.84 | $28.34 | 10,900 | — | — |
| 2024-04-25 | $23.82 | $28.32 | 16,400 | — | — |
| 2024-04-24 | $24.99 | $29.71 | 9,200 | — | — |
| 2024-04-23 | $25.07 | $29.81 | 6,800 | — | — |
| 2024-04-22 | $25.33 | $30.12 | 14,400 | — | — |
| 2024-04-19 | $24.62 | $29.27 | 14,400 | — | — |
| 2024-04-18 | $23.63 | $28.10 | 11,800 | — | — |
| 2024-04-17 | $23.46 | $27.89 | 15,900 | — | — |
| 2024-04-16 | $23.19 | $27.57 | 6,800 | — | — |
| 2024-04-15 | $23.41 | $27.83 | 34,200 | — | — |
| 2024-04-12 | $24.10 | $28.65 | 12,000 | — | — |
| 2024-04-11 | $24.48 | $29.11 | 12,900 | — | — |
| 2024-04-10 | $24.63 | $29.28 | 14,000 | — | — |
| 2024-04-09 | $24.91 | $29.62 | 5,600 | — | — |
| 2024-04-08 | $25.21 | $29.97 | 13,900 | — | — |
| 2024-04-05 | $25.20 | $29.96 | 6,100 | — | — |
| 2024-04-04 | $25.02 | $29.75 | 5,100 | — | — |
| 2024-04-03 | $25.11 | $29.85 | 14,700 | — | — |
| 2024-04-02 | $25.26 | $30.03 | 7,100 | — | — |
| 2024-04-01 | $25.21 | $29.97 | 7,500 | — | — |
| 2024-03-28 | $25.94 | $30.84 | 7,700 | — | — |
| 2024-03-27 | $25.58 | $30.41 | 12,100 | — | — |
| 2024-03-26 | $25.31 | $30.09 | 11,000 | — | — |
| 2024-03-25 | $25.76 | $30.63 | 6,500 | — | — |
| 2024-03-22 | $25.69 | $30.54 | 7,400 | — | — |
| 2024-03-21 | $26.30 | $31.27 | 16,900 | — | — |
| 2024-03-20 | $25.66 | $30.51 | 15,400 | — | — |
| 2024-03-19 | $25.25 | $30.02 | 13,000 | — | — |
| 2024-03-18 | $25.30 | $30.08 | 8,300 | — | — |
| 2024-03-15 | $25.40 | $30.20 | 25,400 | — | — |
| 2024-03-14 | $25.23 | $30.00 | 21,900 | — | — |
| 2024-03-13 | $25.18 | $29.94 | 15,900 | — | — |
| 2024-03-12 | $25.64 | $30.49 | 7,900 | — | — |
| 2024-03-11 | $25.62 | $30.46 | 7,900 | — | — |
| 2024-03-08 | $25.45 | $30.26 | 10,400 | — | — |
| 2024-03-07 | $25.30 | $30.08 | 13,700 | — | — |
| 2024-03-06 | $24.80 | $29.49 | 8,400 | — | — |
| 2024-03-05 | $24.78 | $29.46 | 11,300 | — | — |
| 2024-03-04 | $24.85 | $29.55 | 3,100 | — | — |
| 2024-03-01 | $25.22 | $29.99 | 8,700 | — | — |
| 2024-02-29 | $25.47 | $30.28 | 8,500 | — | — |
| 2024-02-28 | $25.00 | $29.72 | 14,800 | — | — |
| 2024-02-27 | $25.11 | $29.85 | 7,300 | — | — |
| 2024-02-26 | $25.00 | $29.72 | 6,200 | — | — |
| 2024-02-23 | $24.94 | $29.65 | 5,500 | — | — |
| 2024-02-22 | $24.91 | $29.62 | 8,300 | — | — |
| 2024-02-21 | $25.34 | $30.13 | 7,700 | — | — |
| 2024-02-20 | $25.83 | $30.71 | 7,700 | — | — |
| 2024-02-16 | $26.07 | $31.00 | 9,100 | — | — |
| 2024-02-15 | $26.39 | $31.38 | 10,500 | — | — |
| 2024-02-14 | $25.59 | $30.43 | 13,300 | — | — |
| 2024-02-13 | $24.90 | $29.61 | 16,200 | — | — |
| 2024-02-12 | $26.47 | $31.47 | 10,900 | — | — |
| 2024-02-09 | $25.94 | $30.60 | 11,600 | — | — |
| 2024-02-08 | $25.05 | $29.55 | 19,800 | — | — |
| 2024-02-07 | $24.62 | $29.05 | 58,800 | — | — |
| 2024-02-06 | $25.54 | $30.13 | 12,800 | — | — |
| 2024-02-05 | $26.14 | $30.84 | 15,800 | — | — |
| 2024-02-02 | $26.90 | $31.74 | 5,800 | — | — |
| 2024-02-01 | $27.71 | $32.69 | 17,300 | — | — |
| 2024-01-31 | $27.75 | $32.74 | 12,100 | — | — |
| 2024-01-30 | $29.47 | $34.77 | 5,300 | — | — |
| 2024-01-29 | $29.93 | $35.31 | 4,200 | — | — |
| 2024-01-26 | $29.72 | $35.06 | 5,700 | — | — |
| 2024-01-25 | $29.99 | $35.38 | 15,500 | — | — |
| 2024-01-24 | $29.57 | $34.89 | 10,500 | — | — |
| 2024-01-23 | $28.90 | $34.10 | 10,700 | — | — |
| 2024-01-22 | $29.40 | $34.69 | 7,900 | — | — |
| 2024-01-19 | $28.59 | $33.73 | 4,200 | — | — |
| 2024-01-18 | $28.02 | $33.06 | 7,800 | — | — |
| 2024-01-17 | $27.90 | $32.92 | 9,400 | — | — |
| 2024-01-16 | $28.50 | $33.62 | 10,100 | — | — |
| 2024-01-12 | $28.21 | $33.28 | 6,600 | — | — |
| 2024-01-11 | $27.83 | $32.83 | 11,700 | — | — |
| 2024-01-10 | $27.95 | $32.98 | 15,200 | — | — |
| 2024-01-09 | $28.40 | $33.51 | 13,100 | — | — |
| 2024-01-08 | $29.21 | $34.46 | 8,400 | — | — |
| 2024-01-05 | $29.22 | $34.47 | 44,100 | — | — |
| 2024-01-04 | $29.09 | $34.32 | 10,000 | — | — |
| 2024-01-03 | $28.70 | $33.86 | 15,300 | — | — |
| 2024-01-02 | $29.26 | $34.52 | 22,500 | — | — |