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
- 2007-04-24 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 | $30.98 | $51.81 | 1,260,000 | — | — |
| 2024-12-30 | $30.97 | $51.79 | 1,534,500 | — | — |
| 2024-12-27 | $30.95 | $51.75 | 1,673,800 | — | — |
| 2024-12-26 | $30.55 | $51.09 | 2,031,400 | — | — |
| 2024-12-24 | $30.71 | $51.35 | 1,006,600 | — | — |
| 2024-12-23 | $30.49 | $50.99 | 1,575,900 | — | — |
| 2024-12-20 | $30.83 | $51.55 | 3,243,000 | — | — |
| 2024-12-19 | $31.37 | $52.46 | 2,158,200 | — | — |
| 2024-12-18 | $30.92 | $51.70 | 3,013,600 | — | — |
| 2024-12-17 | $31.56 | $52.77 | 2,011,300 | — | — |
| 2024-12-16 | $32.17 | $53.79 | 2,652,300 | — | — |
| 2024-12-13 | $32.16 | $53.78 | 1,828,800 | — | — |
| 2024-12-12 | $33.03 | $55.23 | 1,961,000 | — | — |
| 2024-12-11 | $33.03 | $55.23 | 1,961,000 | — | — |
| 2024-12-10 | $33.61 | $56.20 | 2,607,200 | — | — |
| 2024-12-09 | $33.31 | $55.70 | 3,157,600 | — | — |
| 2024-12-06 | $35.18 | $58.83 | 1,723,700 | — | — |
| 2024-12-05 | $35.44 | $59.26 | 1,357,400 | — | — |
| 2024-12-04 | $35.34 | $59.10 | 1,916,600 | — | — |
| 2024-12-03 | $35.50 | $59.36 | 2,546,100 | — | — |
| 2024-12-02 | $36.02 | $60.23 | 4,589,100 | — | — |
| 2024-11-29 | $34.52 | $57.72 | 1,883,300 | — | — |
| 2024-11-27 | $34.18 | $57.16 | 2,827,300 | — | — |
| 2024-11-26 | $32.84 | $54.92 | 7,899,500 | — | — |
| 2024-11-25 | $33.25 | $55.60 | 3,260,500 | — | — |
| 2024-11-22 | $32.63 | $54.56 | 2,233,900 | — | — |
| 2024-11-21 | $32.25 | $53.93 | 3,441,800 | — | — |
| 2024-11-20 | $32.79 | $54.83 | 3,025,600 | — | — |
| 2024-11-19 | $33.45 | $55.94 | 2,589,800 | — | — |
| 2024-11-18 | $31.99 | $53.49 | 2,040,200 | — | — |
| 2024-11-15 | $31.84 | $53.24 | 1,978,300 | — | — |
| 2024-11-14 | $31.98 | $53.48 | 2,348,800 | — | — |
| 2024-11-13 | $31.81 | $53.19 | 2,121,000 | — | — |
| 2024-11-12 | $32.74 | $54.75 | 1,898,200 | — | — |
| 2024-11-11 | $32.38 | $54.15 | 2,166,600 | — | — |
| 2024-11-08 | $31.51 | $52.69 | 2,131,400 | — | — |
| 2024-11-07 | $31.57 | $52.79 | 2,399,900 | — | — |
| 2024-11-06 | $30.76 | $51.44 | 3,672,500 | — | — |
| 2024-11-05 | $29.69 | $49.65 | 2,258,400 | — | — |
| 2024-11-04 | $29.57 | $49.45 | 2,158,600 | — | — |
| 2024-11-01 | $29.85 | $49.92 | 3,262,800 | — | — |
| 2024-10-31 | $29.75 | $49.75 | 4,232,300 | — | — |
| 2024-10-30 | $30.48 | $50.97 | 3,499,200 | — | — |
| 2024-10-29 | $29.66 | $49.60 | 3,301,100 | — | — |
| 2024-10-28 | $29.37 | $49.11 | 2,906,600 | — | — |
| 2024-10-25 | $28.69 | $47.98 | 2,046,300 | — | — |
| 2024-10-24 | $28.21 | $47.17 | 1,656,300 | — | — |
| 2024-10-23 | $28.34 | $47.39 | 1,438,000 | — | — |
| 2024-10-22 | $28.47 | $47.61 | 1,411,900 | — | — |
| 2024-10-21 | $28.56 | $47.76 | 2,581,200 | — | — |
| 2024-10-18 | $28.77 | $48.11 | 2,938,200 | — | — |
| 2024-10-17 | $28.93 | $48.38 | 1,431,000 | — | — |
| 2024-10-16 | $28.67 | $47.94 | 1,515,300 | — | — |
| 2024-10-15 | $28.71 | $48.01 | 2,517,600 | — | — |
| 2024-10-14 | $29.09 | $48.64 | 2,467,700 | — | — |
| 2024-10-11 | $29.68 | $49.63 | 3,757,700 | — | — |
| 2024-10-10 | $28.63 | $47.88 | 2,887,600 | — | — |
| 2024-10-09 | $27.35 | $45.73 | 1,983,100 | — | — |
| 2024-10-08 | $26.92 | $45.02 | 1,317,800 | — | — |
| 2024-10-07 | $26.97 | $45.10 | 1,600,100 | — | — |
| 2024-10-04 | $26.76 | $44.75 | 1,389,700 | — | — |
| 2024-10-03 | $26.69 | $44.63 | 2,211,000 | — | — |
| 2024-10-02 | $27.36 | $45.75 | 2,956,600 | — | — |
| 2024-10-01 | $27.47 | $45.94 | 2,665,300 | — | — |
| 2024-09-30 | $27.84 | $46.55 | 1,505,600 | — | — |
| 2024-09-27 | $27.84 | $46.55 | 1,856,100 | — | — |
| 2024-09-26 | $27.43 | $45.87 | 2,535,100 | — | — |
| 2024-09-25 | $26.86 | $44.92 | 3,368,100 | — | — |
| 2024-09-24 | $27.71 | $46.34 | 2,142,000 | — | — |
| 2024-09-23 | $27.62 | $46.19 | 2,796,400 | — | — |
| 2024-09-20 | $28.32 | $47.36 | 2,914,800 | — | — |
| 2024-09-19 | $28.33 | $47.37 | 2,090,800 | — | — |
| 2024-09-18 | $28.62 | $47.86 | 1,806,100 | — | — |
| 2024-09-17 | $28.59 | $47.81 | 1,447,900 | — | — |
| 2024-09-16 | $28.41 | $47.51 | 1,459,200 | — | — |
| 2024-09-13 | $28.75 | $48.08 | 1,138,000 | — | — |
| 2024-09-12 | $28.60 | $47.83 | 1,623,800 | — | — |
| 2024-09-11 | $28.23 | $47.21 | 2,633,300 | — | — |
| 2024-09-10 | $28.55 | $47.74 | 5,815,000 | — | — |
| 2024-09-09 | $28.60 | $47.83 | 1,979,200 | — | — |
| 2024-09-06 | $28.09 | $46.97 | 1,692,700 | — | — |
| 2024-09-05 | $28.58 | $47.79 | 2,265,700 | — | — |
| 2024-09-04 | $27.73 | $46.37 | 2,773,600 | — | — |
| 2024-09-03 | $27.25 | $45.57 | 2,753,200 | — | — |
| 2024-08-30 | $27.38 | $45.79 | 1,963,200 | — | — |
| 2024-08-29 | $27.72 | $46.35 | 1,396,700 | — | — |
| 2024-08-28 | $27.70 | $46.32 | 1,969,600 | — | — |
| 2024-08-27 | $28.18 | $47.12 | 2,294,500 | — | — |
| 2024-08-26 | $28.17 | $47.11 | 2,654,900 | — | — |
| 2024-08-23 | $27.80 | $46.49 | 1,528,600 | — | — |
| 2024-08-22 | $27.48 | $45.95 | 1,098,100 | — | — |
| 2024-08-21 | $27.37 | $45.77 | 2,684,200 | — | — |
| 2024-08-20 | $27.10 | $45.32 | 2,028,500 | — | — |
| 2024-08-19 | $27.34 | $45.72 | 2,142,800 | — | — |
| 2024-08-16 | $26.52 | $44.35 | 1,595,700 | — | — |
| 2024-08-15 | $26.52 | $44.35 | 2,179,700 | — | — |
| 2024-08-14 | $26.36 | $44.08 | 1,916,200 | — | — |
| 2024-08-13 | $26.53 | $44.36 | 2,263,900 | — | — |
| 2024-08-12 | $26.90 | $44.98 | 2,586,300 | — | — |
| 2024-08-09 | $25.98 | $43.44 | 2,410,200 | — | — |
| 2024-08-08 | $25.97 | $43.43 | 3,952,200 | — | — |
| 2024-08-07 | $26.02 | $43.51 | 2,379,400 | — | — |
| 2024-08-06 | $26.20 | $43.81 | 4,568,300 | — | — |
| 2024-08-05 | $25.42 | $42.51 | 6,821,500 | — | — |
| 2024-08-02 | $24.85 | $41.55 | 8,461,200 | — | — |
| 2024-08-01 | $23.09 | $38.61 | 3,994,700 | — | — |
| 2024-07-31 | $23.58 | $39.43 | 3,446,700 | — | — |
| 2024-07-30 | $22.88 | $38.26 | 3,500,200 | — | — |
| 2024-07-29 | $22.56 | $37.73 | 3,645,300 | — | — |
| 2024-07-26 | $21.99 | $36.77 | 2,515,000 | — | — |
| 2024-07-25 | $21.31 | $35.63 | 2,572,300 | — | — |
| 2024-07-24 | $21.52 | $35.99 | 3,442,000 | — | — |
| 2024-07-23 | $22.25 | $37.21 | 2,214,300 | — | — |
| 2024-07-22 | $21.70 | $36.29 | 2,169,200 | — | — |
| 2024-07-19 | $21.37 | $35.74 | 2,999,900 | — | — |
| 2024-07-18 | $21.71 | $36.30 | 5,404,400 | — | — |
| 2024-07-17 | $20.78 | $34.75 | 2,226,800 | — | — |
| 2024-07-16 | $20.85 | $34.87 | 2,530,100 | — | — |
| 2024-07-15 | $21.29 | $35.60 | 2,393,200 | — | — |
| 2024-07-12 | $21.60 | $36.12 | 3,204,000 | — | — |
| 2024-07-11 | $21.56 | $36.05 | 2,227,100 | — | — |
| 2024-07-10 | $21.49 | $35.94 | 3,045,100 | — | — |
| 2024-07-09 | $21.67 | $36.24 | 2,485,100 | — | — |
| 2024-07-08 | $21.84 | $36.52 | 3,630,700 | — | — |
| 2024-07-05 | $21.73 | $36.34 | 2,927,500 | — | — |
| 2024-07-03 | $21.36 | $35.72 | 1,119,600 | — | — |
| 2024-07-02 | $21.42 | $35.82 | 2,075,000 | — | — |
| 2024-07-01 | $21.57 | $36.07 | 3,301,700 | — | — |
| 2024-06-28 | $21.62 | $36.15 | 3,160,300 | — | — |
| 2024-06-27 | $21.14 | $35.35 | 1,996,100 | — | — |
| 2024-06-26 | $21.25 | $35.53 | 2,179,600 | — | — |
| 2024-06-25 | $21.42 | $35.82 | 4,023,500 | — | — |
| 2024-06-24 | $20.75 | $34.70 | 5,549,800 | — | — |
| 2024-06-21 | $19.48 | $32.57 | 3,482,600 | — | — |
| 2024-06-20 | $19.39 | $32.42 | 2,787,800 | — | — |
| 2024-06-18 | $19.75 | $33.03 | 4,015,900 | — | — |
| 2024-06-17 | $19.16 | $32.04 | 4,503,800 | — | — |
| 2024-06-14 | $18.33 | $30.65 | 2,932,200 | — | — |
| 2024-06-13 | $17.83 | $29.82 | 2,599,300 | — | — |
| 2024-06-12 | $17.87 | $29.88 | 3,979,500 | — | — |
| 2024-06-11 | $17.15 | $28.68 | 2,634,300 | — | — |
| 2024-06-10 | $16.81 | $28.11 | 1,836,700 | — | — |
| 2024-06-07 | $16.80 | $28.09 | 2,642,200 | — | — |
| 2024-06-06 | $16.88 | $28.23 | 2,617,100 | — | — |
| 2024-06-05 | $16.47 | $27.54 | 3,420,300 | — | — |
| 2024-06-04 | $16.65 | $27.84 | 2,560,700 | — | — |
| 2024-06-03 | $17.10 | $28.59 | 2,168,900 | — | — |
| 2024-05-31 | $17.27 | $28.88 | 2,092,000 | — | — |
| 2024-05-30 | $16.99 | $28.41 | 3,797,200 | — | — |
| 2024-05-29 | $16.95 | $28.34 | 1,846,500 | — | — |
| 2024-05-28 | $17.09 | $28.58 | 3,199,300 | — | — |
| 2024-05-24 | $17.88 | $29.90 | 1,377,500 | — | — |
| 2024-05-23 | $17.75 | $29.68 | 1,398,800 | — | — |
| 2024-05-22 | $17.76 | $29.70 | 2,833,000 | — | — |
| 2024-05-21 | $17.48 | $29.23 | 2,616,200 | — | — |
| 2024-05-20 | $17.68 | $29.56 | 1,485,500 | — | — |
| 2024-05-17 | $17.68 | $29.56 | 2,629,100 | — | — |
| 2024-05-16 | $17.81 | $29.78 | 3,383,900 | — | — |
| 2024-05-15 | $18.73 | $31.32 | 4,228,800 | — | — |
| 2024-05-14 | $18.78 | $31.40 | 6,292,600 | — | — |
| 2024-05-13 | $18.03 | $30.15 | 4,374,800 | — | — |
| 2024-05-10 | $17.18 | $28.73 | 1,452,300 | — | — |
| 2024-05-09 | $17.22 | $28.80 | 1,471,500 | — | — |
| 2024-05-08 | $17.37 | $29.05 | 1,889,800 | — | — |
| 2024-05-07 | $17.38 | $29.06 | 2,397,700 | — | — |
| 2024-05-06 | $17.01 | $28.44 | 3,134,000 | — | — |
| 2024-05-03 | $17.72 | $29.63 | 3,420,700 | — | — |
| 2024-05-02 | $17.59 | $29.41 | 3,622,500 | — | — |
| 2024-05-01 | $17.43 | $29.15 | 5,392,700 | — | — |
| 2024-04-30 | $17.14 | $28.66 | 2,584,800 | — | — |
| 2024-04-29 | $17.54 | $29.33 | 1,981,700 | — | — |
| 2024-04-26 | $17.65 | $29.51 | 1,745,200 | — | — |
| 2024-04-25 | $17.48 | $29.23 | 1,780,500 | — | — |
| 2024-04-24 | $17.71 | $29.61 | 2,041,100 | — | — |
| 2024-04-23 | $17.83 | $29.82 | 2,310,600 | — | — |
| 2024-04-22 | $17.86 | $29.87 | 3,655,900 | — | — |
| 2024-04-19 | $18.22 | $30.47 | 2,461,900 | — | — |
| 2024-04-18 | $18.12 | $30.30 | 1,857,600 | — | — |
| 2024-04-17 | $18.13 | $30.32 | 1,740,400 | — | — |
| 2024-04-16 | $18.13 | $30.32 | 2,426,500 | — | — |
| 2024-04-15 | $17.68 | $29.56 | 2,908,700 | — | — |
| 2024-04-12 | $17.79 | $29.75 | 2,736,500 | — | — |
| 2024-04-11 | $18.24 | $30.50 | 3,164,900 | — | — |
| 2024-04-10 | $18.48 | $30.90 | 3,182,400 | — | — |
| 2024-04-09 | $19.08 | $31.91 | 3,095,200 | — | — |
| 2024-04-08 | $19.18 | $32.07 | 5,351,200 | — | — |
| 2024-04-05 | $19.77 | $33.06 | 10,753,400 | — | — |
| 2024-04-04 | $18.76 | $31.37 | 2,918,000 | — | — |
| 2024-04-03 | $18.70 | $31.27 | 2,626,300 | — | — |
| 2024-04-02 | $18.43 | $30.82 | 1,890,900 | — | — |
| 2024-04-01 | $18.46 | $30.87 | 2,564,300 | — | — |
| 2024-03-28 | $17.97 | $30.05 | 1,641,300 | — | — |
| 2024-03-27 | $18.07 | $30.22 | 1,626,400 | — | — |
| 2024-03-26 | $17.59 | $29.41 | 1,545,400 | — | — |
| 2024-03-25 | $17.73 | $29.65 | 1,066,100 | — | — |
| 2024-03-22 | $17.97 | $30.05 | 1,295,400 | — | — |
| 2024-03-21 | $17.81 | $29.78 | 1,525,700 | — | — |
| 2024-03-20 | $17.88 | $29.90 | 3,476,300 | — | — |
| 2024-03-19 | $18.03 | $30.15 | 4,040,200 | — | — |
| 2024-03-18 | $18.29 | $30.58 | 2,523,900 | — | — |
| 2024-03-15 | $18.34 | $30.67 | 3,065,800 | — | — |
| 2024-03-14 | $18.85 | $31.52 | 3,781,200 | — | — |
| 2024-03-13 | $18.87 | $31.55 | 3,338,300 | — | — |
| 2024-03-12 | $18.13 | $30.32 | 3,762,400 | — | — |
| 2024-03-11 | $17.66 | $29.53 | 3,960,600 | — | — |
| 2024-03-08 | $17.14 | $28.66 | 1,775,000 | — | — |
| 2024-03-07 | $17.65 | $29.51 | 4,003,500 | — | — |
| 2024-03-06 | $17.06 | $28.53 | 1,704,500 | — | — |
| 2024-03-05 | $17.22 | $28.80 | 2,504,100 | — | — |
| 2024-03-04 | $17.11 | $28.61 | 2,343,500 | — | — |
| 2024-03-01 | $17.58 | $29.40 | 4,635,000 | — | — |
| 2024-02-29 | $17.41 | $29.11 | 4,277,300 | — | — |
| 2024-02-28 | $17.19 | $28.75 | 4,009,900 | — | — |
| 2024-02-27 | $16.81 | $28.11 | 3,645,100 | — | — |
| 2024-02-26 | $16.05 | $26.84 | 3,261,700 | — | — |
| 2024-02-23 | $16.29 | $27.24 | 2,951,100 | — | — |
| 2024-02-22 | $16.09 | $26.91 | 3,830,500 | — | — |
| 2024-02-21 | $16.30 | $27.26 | 2,558,900 | — | — |
| 2024-02-20 | $16.43 | $27.47 | 3,282,800 | — | — |
| 2024-02-16 | $16.54 | $27.66 | 5,024,900 | — | — |
| 2024-02-15 | $16.55 | $27.68 | 10,067,400 | — | — |
| 2024-02-14 | $15.78 | $26.39 | 3,155,500 | — | — |
| 2024-02-13 | $15.45 | $25.84 | 3,376,500 | — | — |
| 2024-02-12 | $15.26 | $25.52 | 3,990,100 | — | — |
| 2024-02-09 | $15.04 | $25.15 | 4,113,900 | — | — |
| 2024-02-08 | $14.88 | $24.88 | 5,254,600 | — | — |
| 2024-02-07 | $14.44 | $24.15 | 2,262,200 | — | — |
| 2024-02-06 | $14.13 | $23.63 | 2,538,400 | — | — |
| 2024-02-05 | $13.94 | $23.31 | 3,427,000 | — | — |
| 2024-02-02 | $14.10 | $23.58 | 1,862,800 | — | — |
| 2024-02-01 | $13.85 | $23.16 | 1,743,600 | — | — |
| 2024-01-31 | $13.83 | $23.13 | 2,051,500 | — | — |
| 2024-01-30 | $13.93 | $23.29 | 3,813,500 | — | — |
| 2024-01-29 | $14.43 | $24.13 | 3,178,800 | — | — |
| 2024-01-26 | $14.26 | $23.85 | 1,763,400 | — | — |
| 2024-01-25 | $14.07 | $23.53 | 2,147,700 | — | — |
| 2024-01-24 | $13.93 | $23.29 | 2,897,100 | — | — |
| 2024-01-23 | $14.25 | $23.83 | 3,567,500 | — | — |
| 2024-01-22 | $14.43 | $24.13 | 3,071,300 | — | — |
| 2024-01-19 | $14.25 | $23.83 | 2,312,900 | — | — |
| 2024-01-18 | $13.74 | $22.98 | 2,925,700 | — | — |
| 2024-01-17 | $13.59 | $22.73 | 2,892,100 | — | — |
| 2024-01-16 | $13.40 | $22.41 | 3,692,800 | — | — |
| 2024-01-12 | $13.50 | $22.57 | 2,749,600 | — | — |
| 2024-01-11 | $13.35 | $22.32 | 3,859,500 | — | — |
| 2024-01-10 | $13.84 | $23.14 | 3,101,000 | — | — |
| 2024-01-09 | $13.66 | $22.84 | 2,730,500 | — | — |
| 2024-01-08 | $13.79 | $23.06 | 1,960,600 | — | — |
| 2024-01-05 | $13.78 | $23.04 | 1,856,100 | — | — |
| 2024-01-04 | $13.82 | $23.11 | 2,827,200 | — | — |
| 2024-01-03 | $13.94 | $23.31 | 2,517,800 | — | — |
| 2024-01-02 | $13.96 | $23.34 | 3,177,600 | — | — |