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
- 2002-11-01 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 | $31.55 | $31.55 | 196,100 | — | — |
| 2024-12-30 | $32.04 | $32.04 | 210,800 | — | — |
| 2024-12-27 | $32.37 | $32.37 | 280,900 | — | — |
| 2024-12-26 | $33.18 | $33.18 | 254,800 | — | — |
| 2024-12-24 | $32.27 | $32.27 | 127,700 | — | — |
| 2024-12-23 | $31.82 | $31.82 | 210,600 | — | — |
| 2024-12-20 | $31.11 | $31.11 | 512,000 | — | — |
| 2024-12-19 | $30.92 | $30.92 | 288,900 | — | — |
| 2024-12-18 | $31.01 | $31.01 | 298,500 | — | — |
| 2024-12-17 | $32.22 | $32.22 | 284,700 | — | — |
| 2024-12-16 | $33.25 | $33.25 | 304,100 | — | — |
| 2024-12-13 | $32.63 | $32.63 | 237,100 | — | — |
| 2024-12-12 | $32.25 | $32.25 | 221,700 | — | — |
| 2024-12-11 | $32.39 | $32.39 | 240,600 | — | — |
| 2024-12-10 | $31.24 | $31.24 | 400,100 | — | — |
| 2024-12-09 | $31.55 | $31.55 | 305,000 | — | — |
| 2024-12-06 | $31.65 | $31.65 | 467,900 | — | — |
| 2024-12-05 | $29.96 | $29.96 | 240,700 | — | — |
| 2024-12-04 | $30.87 | $30.87 | 191,600 | — | — |
| 2024-12-03 | $31.09 | $31.09 | 295,800 | — | — |
| 2024-12-02 | $29.57 | $29.57 | 311,200 | — | — |
| 2024-11-29 | $29.74 | $29.74 | 74,300 | — | — |
| 2024-11-27 | $29.15 | $29.15 | 134,900 | — | — |
| 2024-11-26 | $29.47 | $29.47 | 176,100 | — | — |
| 2024-11-25 | $30.27 | $30.27 | 276,000 | — | — |
| 2024-11-22 | $30.44 | $30.44 | 363,500 | — | — |
| 2024-11-21 | $28.67 | $28.67 | 125,800 | — | — |
| 2024-11-20 | $28.05 | $28.05 | 105,100 | — | — |
| 2024-11-19 | $28.28 | $28.28 | 117,600 | — | — |
| 2024-11-18 | $27.44 | $27.44 | 97,000 | — | — |
| 2024-11-15 | $27.01 | $27.01 | 130,800 | — | — |
| 2024-11-14 | $27.38 | $27.38 | 125,200 | — | — |
| 2024-11-13 | $27.69 | $27.69 | 195,600 | — | — |
| 2024-11-12 | $27.99 | $27.99 | 174,200 | — | — |
| 2024-11-11 | $28.15 | $28.15 | 201,500 | — | — |
| 2024-11-08 | $28.27 | $28.27 | 420,200 | — | — |
| 2024-11-07 | $29.34 | $29.34 | 378,100 | — | — |
| 2024-11-06 | $25.18 | $25.18 | 199,800 | — | — |
| 2024-11-05 | $23.91 | $23.91 | 83,600 | — | — |
| 2024-11-04 | $23.64 | $23.64 | 100,500 | — | — |
| 2024-11-01 | $23.68 | $23.68 | 129,000 | — | — |
| 2024-10-31 | $23.34 | $23.34 | 140,600 | — | — |
| 2024-10-30 | $24.42 | $24.42 | 78,100 | — | — |
| 2024-10-29 | $25.04 | $25.04 | 60,300 | — | — |
| 2024-10-28 | $24.37 | $24.37 | 91,700 | — | — |
| 2024-10-25 | $23.95 | $23.95 | 86,600 | — | — |
| 2024-10-24 | $23.60 | $23.60 | 71,600 | — | — |
| 2024-10-23 | $23.84 | $23.84 | 86,300 | — | — |
| 2024-10-22 | $24.02 | $24.02 | 122,100 | — | — |
| 2024-10-21 | $23.88 | $23.88 | 114,100 | — | — |
| 2024-10-18 | $24.39 | $24.39 | 79,500 | — | — |
| 2024-10-17 | $24.76 | $24.76 | 101,800 | — | — |
| 2024-10-16 | $24.60 | $24.60 | 114,800 | — | — |
| 2024-10-15 | $24.75 | $24.75 | 127,700 | — | — |
| 2024-10-14 | $25.19 | $25.19 | 81,500 | — | — |
| 2024-10-11 | $25.26 | $25.26 | 79,400 | — | — |
| 2024-10-10 | $24.50 | $24.50 | 126,900 | — | — |
| 2024-10-09 | $24.56 | $24.56 | 70,900 | — | — |
| 2024-10-08 | $24.45 | $24.45 | 118,600 | — | — |
| 2024-10-07 | $24.53 | $24.53 | 136,700 | — | — |
| 2024-10-04 | $24.99 | $24.99 | 115,100 | — | — |
| 2024-10-03 | $24.50 | $24.50 | 137,300 | — | — |
| 2024-10-02 | $24.71 | $24.71 | 163,000 | — | — |
| 2024-10-01 | $23.88 | $23.88 | 157,100 | — | — |
| 2024-09-30 | $24.15 | $24.15 | 128,900 | — | — |
| 2024-09-27 | $24.35 | $24.35 | 135,700 | — | — |
| 2024-09-26 | $25.12 | $25.12 | 145,100 | — | — |
| 2024-09-25 | $24.01 | $24.01 | 141,200 | — | — |
| 2024-09-24 | $23.99 | $23.99 | 247,500 | — | — |
| 2024-09-23 | $23.36 | $23.36 | 232,600 | — | — |
| 2024-09-20 | $23.11 | $23.11 | 794,000 | — | — |
| 2024-09-19 | $23.42 | $23.42 | 288,800 | — | — |
| 2024-09-18 | $23.03 | $23.03 | 272,000 | — | — |
| 2024-09-17 | $23.26 | $23.26 | 186,800 | — | — |
| 2024-09-16 | $23.64 | $23.64 | 175,400 | — | — |
| 2024-09-13 | $24.92 | $24.92 | 235,300 | — | — |
| 2024-09-12 | $24.15 | $24.15 | 261,700 | — | — |
| 2024-09-11 | $24.41 | $24.41 | 209,800 | — | — |
| 2024-09-10 | $23.66 | $23.66 | 174,800 | — | — |
| 2024-09-09 | $22.91 | $22.91 | 192,600 | — | — |
| 2024-09-06 | $23.02 | $23.02 | 197,100 | — | — |
| 2024-09-05 | $22.81 | $22.81 | 138,700 | — | — |
| 2024-09-04 | $22.45 | $22.45 | 101,600 | — | — |
| 2024-09-03 | $22.75 | $22.75 | 235,100 | — | — |
| 2024-08-30 | $23.94 | $23.94 | 252,300 | — | — |
| 2024-08-29 | $23.97 | $23.97 | 111,800 | — | — |
| 2024-08-28 | $23.43 | $23.43 | 104,400 | — | — |
| 2024-08-27 | $23.83 | $23.83 | 131,300 | — | — |
| 2024-08-26 | $23.69 | $23.69 | 286,900 | — | — |
| 2024-08-23 | $24.65 | $24.65 | 237,700 | — | — |
| 2024-08-22 | $23.90 | $23.90 | 132,400 | — | — |
| 2024-08-21 | $24.26 | $24.26 | 141,200 | — | — |
| 2024-08-20 | $23.93 | $23.93 | 120,800 | — | — |
| 2024-08-19 | $23.66 | $23.66 | 116,700 | — | — |
| 2024-08-16 | $23.71 | $23.71 | 156,700 | — | — |
| 2024-08-15 | $24.05 | $24.05 | 211,700 | — | — |
| 2024-08-14 | $22.35 | $22.35 | 186,100 | — | — |
| 2024-08-13 | $21.72 | $21.72 | 214,000 | — | — |
| 2024-08-12 | $20.18 | $20.18 | 218,200 | — | — |
| 2024-08-09 | $20.44 | $20.44 | 603,200 | — | — |
| 2024-08-08 | $20.46 | $20.46 | 305,500 | — | — |
| 2024-08-07 | $19.44 | $19.44 | 261,300 | — | — |
| 2024-08-06 | $16.13 | $16.13 | 174,300 | — | — |
| 2024-08-05 | $16.40 | $16.40 | 245,600 | — | — |
| 2024-08-02 | $17.39 | $17.39 | 214,100 | — | — |
| 2024-08-01 | $18.34 | $18.34 | 137,700 | — | — |
| 2024-07-31 | $20.05 | $20.05 | 135,900 | — | — |
| 2024-07-30 | $19.53 | $19.53 | 99,700 | — | — |
| 2024-07-29 | $20.10 | $20.10 | 115,700 | — | — |
| 2024-07-26 | $20.57 | $20.57 | 121,200 | — | — |
| 2024-07-25 | $19.78 | $19.78 | 130,300 | — | — |
| 2024-07-24 | $19.84 | $19.84 | 105,200 | — | — |
| 2024-07-23 | $20.62 | $20.62 | 78,000 | — | — |
| 2024-07-22 | $20.60 | $20.60 | 116,800 | — | — |
| 2024-07-19 | $19.78 | $19.78 | 96,900 | — | — |
| 2024-07-18 | $20.33 | $20.33 | 98,800 | — | — |
| 2024-07-17 | $21.04 | $21.04 | 163,500 | — | — |
| 2024-07-16 | $21.68 | $21.68 | 99,600 | — | — |
| 2024-07-15 | $20.75 | $20.75 | 93,900 | — | — |
| 2024-07-12 | $20.24 | $20.24 | 125,100 | — | — |
| 2024-07-11 | $19.83 | $19.83 | 112,900 | — | — |
| 2024-07-10 | $19.50 | $19.50 | 85,200 | — | — |
| 2024-07-09 | $18.94 | $18.94 | 68,200 | — | — |
| 2024-07-08 | $19.21 | $19.21 | 75,800 | — | — |
| 2024-07-05 | $18.92 | $18.92 | 85,100 | — | — |
| 2024-07-03 | $18.71 | $18.71 | 57,900 | — | — |
| 2024-07-02 | $18.71 | $18.71 | 94,900 | — | — |
| 2024-07-01 | $18.50 | $18.50 | 133,700 | — | — |
| 2024-06-28 | $19.29 | $19.29 | 220,200 | — | — |
| 2024-06-27 | $19.23 | $19.23 | 168,600 | — | — |
| 2024-06-26 | $18.49 | $18.49 | 177,600 | — | — |
| 2024-06-25 | $18.39 | $18.39 | 213,300 | — | — |
| 2024-06-24 | $18.52 | $18.52 | 256,900 | — | — |
| 2024-06-21 | $19.16 | $19.16 | 723,500 | — | — |
| 2024-06-20 | $19.00 | $19.00 | 250,600 | — | — |
| 2024-06-18 | $19.34 | $19.34 | 277,600 | — | — |
| 2024-06-17 | $19.98 | $19.98 | 139,400 | — | — |
| 2024-06-14 | $20.18 | $20.18 | 277,600 | — | — |
| 2024-06-13 | $20.55 | $20.55 | 109,800 | — | — |
| 2024-06-12 | $21.18 | $21.18 | 122,000 | — | — |
| 2024-06-11 | $20.42 | $20.42 | 123,400 | — | — |
| 2024-06-10 | $20.47 | $20.47 | 128,000 | — | — |
| 2024-06-07 | $20.06 | $20.06 | 92,700 | — | — |
| 2024-06-06 | $20.26 | $20.26 | 73,000 | — | — |
| 2024-06-05 | $20.25 | $20.25 | 111,700 | — | — |
| 2024-06-04 | $19.48 | $19.48 | 120,900 | — | — |
| 2024-06-03 | $19.48 | $19.48 | 146,100 | — | — |
| 2024-05-31 | $19.92 | $19.92 | 167,200 | — | — |
| 2024-05-30 | $19.65 | $19.65 | 105,600 | — | — |
| 2024-05-29 | $19.74 | $19.74 | 140,800 | — | — |
| 2024-05-28 | $19.87 | $19.87 | 116,500 | — | — |
| 2024-05-24 | $19.67 | $19.67 | 148,800 | — | — |
| 2024-05-23 | $19.29 | $19.29 | 195,400 | — | — |
| 2024-05-22 | $20.02 | $20.02 | 148,100 | — | — |
| 2024-05-21 | $20.29 | $20.29 | 85,000 | — | — |
| 2024-05-20 | $20.11 | $20.11 | 145,100 | — | — |
| 2024-05-17 | $20.16 | $20.16 | 239,500 | — | — |
| 2024-05-16 | $20.16 | $20.16 | 152,200 | — | — |
| 2024-05-15 | $20.40 | $20.40 | 113,800 | — | — |
| 2024-05-14 | $20.08 | $20.08 | 114,600 | — | — |
| 2024-05-13 | $19.47 | $19.47 | 185,200 | — | — |
| 2024-05-10 | $19.61 | $19.61 | 133,800 | — | — |
| 2024-05-09 | $20.25 | $20.25 | 192,900 | — | — |
| 2024-05-08 | $21.17 | $21.17 | 86,600 | — | — |
| 2024-05-07 | $20.78 | $20.78 | 135,500 | — | — |
| 2024-05-06 | $20.98 | $20.98 | 63,500 | — | — |
| 2024-05-03 | $20.53 | $20.53 | 71,000 | — | — |
| 2024-05-02 | $20.13 | $20.13 | 99,700 | — | — |
| 2024-05-01 | $19.81 | $19.81 | 88,600 | — | — |
| 2024-04-30 | $20.27 | $20.27 | 125,300 | — | — |
| 2024-04-29 | $20.35 | $20.35 | 76,200 | — | — |
| 2024-04-26 | $19.98 | $19.98 | 67,000 | — | — |
| 2024-04-25 | $19.76 | $19.76 | 95,100 | — | — |
| 2024-04-24 | $19.69 | $19.69 | 120,900 | — | — |
| 2024-04-23 | $19.31 | $19.31 | 98,500 | — | — |
| 2024-04-22 | $18.91 | $18.91 | 125,900 | — | — |
| 2024-04-19 | $18.66 | $18.66 | 129,400 | — | — |
| 2024-04-18 | $19.16 | $19.16 | 100,100 | — | — |
| 2024-04-17 | $19.53 | $19.53 | 101,400 | — | — |
| 2024-04-16 | $20.41 | $20.41 | 100,500 | — | — |
| 2024-04-15 | $20.53 | $20.53 | 104,600 | — | — |
| 2024-04-12 | $21.14 | $21.14 | 95,000 | — | — |
| 2024-04-11 | $22.11 | $22.11 | 69,800 | — | — |
| 2024-04-10 | $21.83 | $21.83 | 100,000 | — | — |
| 2024-04-09 | $23.12 | $23.12 | 71,200 | — | — |
| 2024-04-08 | $22.55 | $22.55 | 54,700 | — | — |
| 2024-04-05 | $22.32 | $22.32 | 67,900 | — | — |
| 2024-04-04 | $22.60 | $22.60 | 93,400 | — | — |
| 2024-04-03 | $22.97 | $22.97 | 82,000 | — | — |
| 2024-04-02 | $22.48 | $22.48 | 122,200 | — | — |
| 2024-04-01 | $22.96 | $22.96 | 134,900 | — | — |
| 2024-03-28 | $22.71 | $22.71 | 102,000 | — | — |
| 2024-03-27 | $22.71 | $22.71 | 73,500 | — | — |
| 2024-03-26 | $22.03 | $22.03 | 81,400 | — | — |
| 2024-03-25 | $22.38 | $22.38 | 53,100 | — | — |
| 2024-03-22 | $23.00 | $23.00 | 103,900 | — | — |
| 2024-03-21 | $23.19 | $23.19 | 157,900 | — | — |
| 2024-03-20 | $23.30 | $23.30 | 111,000 | — | — |
| 2024-03-19 | $22.38 | $22.38 | 115,100 | — | — |
| 2024-03-18 | $22.60 | $22.60 | 163,300 | — | — |
| 2024-03-15 | $23.17 | $23.17 | 563,800 | — | — |
| 2024-03-14 | $23.22 | $23.22 | 149,000 | — | — |
| 2024-03-13 | $24.31 | $24.31 | 116,100 | — | — |
| 2024-03-12 | $24.62 | $24.62 | 128,500 | — | — |
| 2024-03-11 | $24.89 | $24.89 | 170,100 | — | — |
| 2024-03-08 | $24.31 | $24.31 | 187,800 | — | — |
| 2024-03-07 | $24.03 | $24.03 | 118,800 | — | — |
| 2024-03-06 | $23.11 | $23.11 | 127,300 | — | — |
| 2024-03-05 | $22.48 | $22.48 | 157,400 | — | — |
| 2024-03-04 | $23.20 | $23.20 | 219,400 | — | — |
| 2024-03-01 | $23.47 | $23.47 | 160,200 | — | — |
| 2024-02-29 | $22.64 | $22.64 | 189,300 | — | — |
| 2024-02-28 | $22.14 | $22.14 | 140,000 | — | — |
| 2024-02-27 | $21.90 | $21.90 | 149,200 | — | — |
| 2024-02-26 | $22.54 | $22.54 | 112,100 | — | — |
| 2024-02-23 | $22.20 | $22.20 | 180,900 | — | — |
| 2024-02-22 | $22.33 | $22.33 | 144,600 | — | — |
| 2024-02-21 | $22.54 | $22.54 | 153,100 | — | — |
| 2024-02-20 | $22.73 | $22.73 | 188,000 | — | — |
| 2024-02-16 | $23.05 | $23.05 | 243,300 | — | — |
| 2024-02-15 | $24.49 | $24.49 | 240,500 | — | — |
| 2024-02-14 | $24.51 | $24.51 | 339,800 | — | — |
| 2024-02-13 | $20.19 | $20.19 | 255,800 | — | — |
| 2024-02-12 | $21.93 | $21.93 | 140,500 | — | — |
| 2024-02-09 | $21.64 | $21.64 | 124,200 | — | — |
| 2024-02-08 | $20.62 | $20.62 | 156,300 | — | — |
| 2024-02-07 | $19.32 | $19.32 | 73,400 | — | — |
| 2024-02-06 | $19.47 | $19.47 | 126,600 | — | — |
| 2024-02-05 | $19.59 | $19.59 | 195,000 | — | — |
| 2024-02-02 | $18.84 | $18.84 | 127,300 | — | — |
| 2024-02-01 | $19.21 | $19.21 | 181,000 | — | — |
| 2024-01-31 | $19.20 | $19.20 | 147,200 | — | — |
| 2024-01-30 | $19.67 | $19.67 | 111,300 | — | — |
| 2024-01-29 | $20.33 | $20.33 | 86,500 | — | — |
| 2024-01-26 | $19.84 | $19.84 | 83,800 | — | — |
| 2024-01-25 | $20.67 | $20.67 | 74,100 | — | — |
| 2024-01-24 | $20.86 | $20.86 | 152,500 | — | — |
| 2024-01-23 | $21.26 | $21.26 | 93,000 | — | — |
| 2024-01-22 | $21.07 | $21.07 | 175,600 | — | — |
| 2024-01-19 | $20.45 | $20.45 | 134,900 | — | — |
| 2024-01-18 | $20.20 | $20.20 | 110,500 | — | — |
| 2024-01-17 | $19.70 | $19.70 | 92,100 | — | — |
| 2024-01-16 | $20.73 | $20.73 | 186,400 | — | — |
| 2024-01-12 | $20.90 | $20.90 | 67,700 | — | — |
| 2024-01-11 | $21.32 | $21.32 | 131,300 | — | — |
| 2024-01-10 | $21.32 | $21.32 | 121,100 | — | — |
| 2024-01-09 | $21.72 | $21.72 | 97,000 | — | — |
| 2024-01-08 | $21.78 | $21.78 | 90,900 | — | — |
| 2024-01-05 | $21.09 | $21.09 | 122,400 | — | — |
| 2024-01-04 | $21.24 | $21.24 | 183,300 | — | — |
| 2024-01-03 | $21.11 | $21.11 | 127,000 | — | — |
| 2024-01-02 | $21.64 | $21.64 | 119,000 | — | — |