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
- 2005-05-18 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 | $26.25 | $28.12 | 61,100 | — | — |
| 2024-12-30 | $26.55 | $28.45 | 47,300 | — | — |
| 2024-12-27 | $26.85 | $28.77 | 53,200 | — | — |
| 2024-12-26 | $26.48 | $28.37 | 72,400 | — | — |
| 2024-12-24 | $25.96 | $27.81 | 24,300 | — | — |
| 2024-12-23 | $25.69 | $27.52 | 61,200 | — | — |
| 2024-12-20 | $25.23 | $27.03 | 221,300 | — | — |
| 2024-12-19 | $24.83 | $26.60 | 90,900 | — | — |
| 2024-12-18 | $24.41 | $26.15 | 133,300 | — | — |
| 2024-12-17 | $26.15 | $28.02 | 92,000 | — | — |
| 2024-12-16 | $25.68 | $27.51 | 99,900 | — | — |
| 2024-12-13 | $24.78 | $26.55 | 66,000 | — | — |
| 2024-12-12 | $24.41 | $26.15 | 69,300 | — | — |
| 2024-12-11 | $25.23 | $27.03 | 79,900 | — | — |
| 2024-12-10 | $24.99 | $26.77 | 110,000 | — | — |
| 2024-12-09 | $24.35 | $26.09 | 99,200 | — | — |
| 2024-12-06 | $25.18 | $26.98 | 172,400 | — | — |
| 2024-12-05 | $25.00 | $26.79 | 184,900 | — | — |
| 2024-12-04 | $26.19 | $28.06 | 144,000 | — | — |
| 2024-12-03 | $23.80 | $25.50 | 165,500 | — | — |
| 2024-12-02 | $20.76 | $22.24 | 222,000 | — | — |
| 2024-11-29 | $19.95 | $21.37 | 61,200 | — | — |
| 2024-11-27 | $20.02 | $21.45 | 102,000 | — | — |
| 2024-11-26 | $19.15 | $20.52 | 142,000 | — | — |
| 2024-11-25 | $19.57 | $20.97 | 84,200 | — | — |
| 2024-11-22 | $18.92 | $20.27 | 83,800 | — | — |
| 2024-11-21 | $17.89 | $19.17 | 89,100 | — | — |
| 2024-11-20 | $17.86 | $19.14 | 123,600 | — | — |
| 2024-11-19 | $17.79 | $19.06 | 254,900 | — | — |
| 2024-11-18 | $16.33 | $17.50 | 97,500 | — | — |
| 2024-11-15 | $16.83 | $18.03 | 49,300 | — | — |
| 2024-11-14 | $17.00 | $18.21 | 331,500 | — | — |
| 2024-11-13 | $18.68 | $20.01 | 37,200 | — | — |
| 2024-11-12 | $18.78 | $20.12 | 48,900 | — | — |
| 2024-11-11 | $19.01 | $20.37 | 51,100 | — | — |
| 2024-11-08 | $19.07 | $20.43 | 43,400 | — | — |
| 2024-11-07 | $19.60 | $21.00 | 75,200 | — | — |
| 2024-11-06 | $19.66 | $21.06 | 83,400 | — | — |
| 2024-11-05 | $19.38 | $20.76 | 44,100 | — | — |
| 2024-11-04 | $19.05 | $20.41 | 48,800 | — | — |
| 2024-11-01 | $18.85 | $20.20 | 67,000 | — | — |
| 2024-10-31 | $18.89 | $20.24 | 67,700 | — | — |
| 2024-10-30 | $19.44 | $20.83 | 55,700 | — | — |
| 2024-10-29 | $19.90 | $21.32 | 43,900 | — | — |
| 2024-10-28 | $19.91 | $21.33 | 45,300 | — | — |
| 2024-10-25 | $19.20 | $20.57 | 32,500 | — | — |
| 2024-10-24 | $19.03 | $20.39 | 51,300 | — | — |
| 2024-10-23 | $19.25 | $20.62 | 35,100 | — | — |
| 2024-10-22 | $19.33 | $20.71 | 85,400 | — | — |
| 2024-10-21 | $19.49 | $20.88 | 83,500 | — | — |
| 2024-10-18 | $20.37 | $21.82 | 42,400 | — | — |
| 2024-10-17 | $20.12 | $21.56 | 43,400 | — | — |
| 2024-10-16 | $20.12 | $21.56 | 98,600 | — | — |
| 2024-10-15 | $19.65 | $21.05 | 67,900 | — | — |
| 2024-10-14 | $19.21 | $20.58 | 32,200 | — | — |
| 2024-10-11 | $19.37 | $20.75 | 61,200 | — | — |
| 2024-10-10 | $18.90 | $20.25 | 91,800 | — | — |
| 2024-10-09 | $19.08 | $20.44 | 36,600 | — | — |
| 2024-10-08 | $19.39 | $20.77 | 48,900 | — | — |
| 2024-10-07 | $19.27 | $20.65 | 63,100 | — | — |
| 2024-10-04 | $19.50 | $20.89 | 79,600 | — | — |
| 2024-10-03 | $18.75 | $20.09 | 121,200 | — | — |
| 2024-10-02 | $18.59 | $19.92 | 157,400 | — | — |
| 2024-10-01 | $18.06 | $19.35 | 137,100 | — | — |
| 2024-09-30 | $18.37 | $19.68 | 117,900 | — | — |
| 2024-09-27 | $18.50 | $19.82 | 150,500 | — | — |
| 2024-09-26 | $18.47 | $19.79 | 133,600 | — | — |
| 2024-09-25 | $18.39 | $19.70 | 169,100 | — | — |
| 2024-09-24 | $18.38 | $19.69 | 97,800 | — | — |
| 2024-09-23 | $18.38 | $19.69 | 139,500 | — | — |
| 2024-09-20 | $18.55 | $19.87 | 541,700 | — | — |
| 2024-09-19 | $18.35 | $19.66 | 151,500 | — | — |
| 2024-09-18 | $17.52 | $18.77 | 201,300 | — | — |
| 2024-09-17 | $17.67 | $18.93 | 143,400 | — | — |
| 2024-09-16 | $16.80 | $18.00 | 220,700 | — | — |
| 2024-09-13 | $16.29 | $17.45 | 200,300 | — | — |
| 2024-09-12 | $15.87 | $17.00 | 249,400 | — | — |
| 2024-09-11 | $14.65 | $15.70 | 87,100 | — | — |
| 2024-09-10 | $14.38 | $15.41 | 231,600 | — | — |
| 2024-09-09 | $14.00 | $15.00 | 96,900 | — | — |
| 2024-09-06 | $14.05 | $15.05 | 114,600 | — | — |
| 2024-09-05 | $14.20 | $15.21 | 174,100 | — | — |
| 2024-09-04 | $13.90 | $14.89 | 185,000 | — | — |
| 2024-09-03 | $13.83 | $14.82 | 243,500 | — | — |
| 2024-08-30 | $14.30 | $15.32 | 219,000 | — | — |
| 2024-08-29 | $14.47 | $15.50 | 442,600 | — | — |
| 2024-08-28 | $14.32 | $15.34 | 535,600 | — | — |
| 2024-08-27 | $15.24 | $16.33 | 1,060,700 | — | — |
| 2024-08-26 | $16.43 | $17.60 | 209,900 | — | — |
| 2024-08-23 | $15.95 | $17.09 | 118,200 | — | — |
| 2024-08-22 | $15.15 | $16.23 | 50,000 | — | — |
| 2024-08-21 | $15.60 | $16.71 | 66,000 | — | — |
| 2024-08-20 | $15.31 | $16.40 | 76,400 | — | — |
| 2024-08-19 | $15.60 | $16.71 | 66,800 | — | — |
| 2024-08-16 | $16.03 | $17.17 | 104,300 | — | — |
| 2024-08-15 | $16.16 | $17.31 | 90,700 | — | — |
| 2024-08-14 | $15.94 | $17.08 | 99,400 | — | — |
| 2024-08-13 | $16.61 | $17.80 | 59,600 | — | — |
| 2024-08-12 | $15.58 | $16.69 | 157,100 | — | — |
| 2024-08-09 | $16.28 | $17.44 | 72,200 | — | — |
| 2024-08-08 | $16.57 | $17.75 | 42,700 | — | — |
| 2024-08-07 | $16.05 | $17.20 | 206,900 | — | — |
| 2024-08-06 | $16.38 | $17.55 | 72,500 | — | — |
| 2024-08-05 | $16.62 | $17.81 | 138,900 | — | — |
| 2024-08-02 | $17.02 | $18.24 | 274,400 | — | — |
| 2024-08-01 | $18.04 | $19.33 | 218,400 | — | — |
| 2024-07-31 | $19.61 | $21.01 | 90,200 | — | — |
| 2024-07-30 | $19.02 | $20.38 | 149,300 | — | — |
| 2024-07-29 | $18.64 | $19.97 | 60,400 | — | — |
| 2024-07-26 | $18.76 | $20.10 | 96,100 | — | — |
| 2024-07-25 | $18.69 | $20.02 | 128,700 | — | — |
| 2024-07-24 | $18.63 | $19.96 | 152,900 | — | — |
| 2024-07-23 | $20.25 | $21.70 | 87,300 | — | — |
| 2024-07-22 | $19.73 | $21.14 | 80,700 | — | — |
| 2024-07-19 | $19.28 | $20.66 | 147,800 | — | — |
| 2024-07-18 | $19.54 | $20.94 | 93,600 | — | — |
| 2024-07-17 | $20.55 | $22.02 | 110,600 | — | — |
| 2024-07-16 | $20.73 | $22.21 | 209,100 | — | — |
| 2024-07-15 | $19.94 | $21.36 | 408,600 | — | — |
| 2024-07-12 | $18.65 | $19.98 | 231,100 | — | — |
| 2024-07-11 | $19.25 | $20.62 | 436,200 | — | — |
| 2024-07-10 | $18.72 | $20.06 | 310,400 | — | — |
| 2024-07-09 | $18.84 | $20.19 | 77,600 | — | — |
| 2024-07-08 | $19.40 | $20.79 | 115,700 | — | — |
| 2024-07-05 | $19.34 | $20.72 | 160,400 | — | — |
| 2024-07-03 | $19.27 | $20.65 | 41,500 | — | — |
| 2024-07-02 | $19.38 | $20.76 | 293,400 | — | — |
| 2024-07-01 | $19.64 | $21.04 | 254,300 | — | — |
| 2024-06-28 | $21.26 | $22.78 | 1,455,900 | — | — |
| 2024-06-27 | $21.73 | $23.28 | 309,000 | — | — |
| 2024-06-26 | $21.80 | $23.36 | 223,500 | — | — |
| 2024-06-25 | $21.06 | $22.56 | 135,100 | — | — |
| 2024-06-24 | $21.05 | $22.55 | 134,300 | — | — |
| 2024-06-21 | $21.39 | $22.92 | 275,200 | — | — |
| 2024-06-20 | $21.67 | $23.22 | 95,300 | — | — |
| 2024-06-18 | $21.83 | $23.39 | 123,400 | — | — |
| 2024-06-17 | $21.99 | $23.56 | 100,700 | — | — |
| 2024-06-14 | $21.54 | $23.08 | 150,000 | — | — |
| 2024-06-13 | $22.02 | $23.59 | 101,700 | — | — |
| 2024-06-12 | $22.05 | $23.62 | 64,500 | — | — |
| 2024-06-11 | $22.08 | $23.66 | 50,800 | — | — |
| 2024-06-10 | $22.33 | $23.92 | 65,900 | — | — |
| 2024-06-07 | $22.61 | $24.22 | 180,000 | — | — |
| 2024-06-06 | $23.00 | $24.64 | 89,400 | — | — |
| 2024-06-05 | $24.28 | $26.01 | 194,600 | — | — |
| 2024-06-04 | $24.52 | $26.27 | 291,100 | — | — |
| 2024-06-03 | $24.65 | $26.41 | 393,400 | — | — |
| 2024-05-31 | $24.43 | $26.17 | 239,000 | — | — |
| 2024-05-30 | $24.13 | $25.85 | 85,000 | — | — |
| 2024-05-29 | $23.15 | $24.80 | 62,400 | — | — |
| 2024-05-28 | $23.80 | $25.50 | 134,800 | — | — |
| 2024-05-24 | $23.32 | $24.99 | 124,000 | — | — |
| 2024-05-23 | $22.07 | $23.65 | 85,600 | — | — |
| 2024-05-22 | $22.36 | $23.96 | 99,400 | — | — |
| 2024-05-21 | $22.73 | $24.35 | 43,700 | — | — |
| 2024-05-20 | $23.21 | $24.87 | 72,100 | — | — |
| 2024-05-17 | $23.24 | $24.90 | 212,000 | — | — |
| 2024-05-16 | $22.41 | $24.01 | 140,700 | — | — |
| 2024-05-15 | $24.33 | $26.07 | 107,900 | — | — |
| 2024-05-14 | $24.24 | $25.97 | 42,300 | — | — |
| 2024-05-13 | $23.51 | $25.19 | 56,300 | — | — |
| 2024-05-10 | $23.19 | $24.85 | 53,400 | — | — |
| 2024-05-09 | $23.03 | $24.67 | 47,700 | — | — |
| 2024-05-08 | $22.93 | $24.57 | 64,200 | — | — |
| 2024-05-07 | $23.19 | $24.85 | 77,800 | — | — |
| 2024-05-06 | $22.81 | $24.44 | 39,600 | — | — |
| 2024-05-03 | $22.10 | $23.68 | 53,400 | — | — |
| 2024-05-02 | $21.82 | $23.38 | 96,500 | — | — |
| 2024-05-01 | $21.46 | $22.99 | 106,600 | — | — |
| 2024-04-30 | $21.44 | $22.97 | 168,600 | — | — |
| 2024-04-29 | $22.13 | $23.71 | 109,700 | — | — |
| 2024-04-26 | $22.52 | $24.13 | 78,700 | — | — |
| 2024-04-25 | $21.78 | $23.34 | 60,200 | — | — |
| 2024-04-24 | $22.06 | $23.64 | 65,300 | — | — |
| 2024-04-23 | $22.23 | $23.82 | 101,200 | — | — |
| 2024-04-22 | $22.22 | $23.81 | 77,500 | — | — |
| 2024-04-19 | $22.28 | $23.87 | 114,700 | — | — |
| 2024-04-18 | $22.19 | $23.77 | 55,100 | — | — |
| 2024-04-17 | $22.37 | $23.97 | 55,500 | — | — |
| 2024-04-16 | $22.69 | $24.31 | 74,400 | — | — |
| 2024-04-15 | $22.52 | $24.13 | 127,400 | — | — |
| 2024-04-12 | $22.94 | $24.58 | 59,000 | — | — |
| 2024-04-11 | $23.28 | $24.94 | 106,600 | — | — |
| 2024-04-10 | $23.45 | $25.12 | 99,500 | — | — |
| 2024-04-09 | $23.98 | $25.69 | 59,900 | — | — |
| 2024-04-08 | $24.23 | $25.96 | 45,300 | — | — |
| 2024-04-05 | $25.08 | $26.87 | 73,400 | — | — |
| 2024-04-04 | $25.27 | $27.07 | 83,000 | — | — |
| 2024-04-03 | $26.93 | $28.85 | 83,700 | — | — |
| 2024-04-02 | $27.02 | $28.95 | 52,200 | — | — |
| 2024-04-01 | $27.58 | $29.55 | 66,000 | — | — |
| 2024-03-28 | $27.13 | $29.07 | 68,500 | — | — |
| 2024-03-27 | $26.79 | $28.70 | 39,700 | — | — |
| 2024-03-26 | $26.74 | $28.65 | 64,900 | — | — |
| 2024-03-25 | $26.86 | $28.78 | 108,900 | — | — |
| 2024-03-22 | $28.64 | $30.69 | 81,600 | — | — |
| 2024-03-21 | $28.00 | $30.00 | 141,500 | — | — |
| 2024-03-20 | $28.60 | $30.64 | 177,200 | — | — |
| 2024-03-19 | $28.75 | $30.80 | 368,500 | — | — |
| 2024-03-18 | $30.69 | $32.88 | 142,100 | — | — |
| 2024-03-15 | $30.41 | $32.58 | 95,800 | — | — |
| 2024-03-14 | $30.97 | $33.18 | 68,800 | — | — |
| 2024-03-13 | $31.08 | $33.30 | 60,900 | — | — |
| 2024-03-12 | $30.55 | $32.73 | 78,000 | — | — |
| 2024-03-11 | $30.23 | $32.39 | 98,000 | — | — |
| 2024-03-08 | $31.76 | $34.03 | 73,000 | — | — |
| 2024-03-07 | $31.83 | $34.10 | 104,700 | — | — |
| 2024-03-06 | $32.00 | $34.28 | 74,200 | — | — |
| 2024-03-05 | $32.13 | $34.42 | 91,600 | — | — |
| 2024-03-04 | $31.42 | $33.66 | 111,600 | — | — |
| 2024-03-01 | $31.90 | $34.18 | 147,100 | — | — |
| 2024-02-29 | $31.00 | $33.21 | 197,500 | — | — |
| 2024-02-28 | $29.10 | $31.18 | 33,300 | — | — |
| 2024-02-27 | $29.71 | $31.83 | 54,700 | — | — |
| 2024-02-26 | $29.24 | $31.33 | 111,200 | — | — |
| 2024-02-23 | $27.36 | $29.31 | 53,200 | — | — |
| 2024-02-22 | $27.48 | $29.44 | 42,000 | — | — |
| 2024-02-21 | $28.23 | $30.25 | 26,300 | — | — |
| 2024-02-20 | $28.57 | $30.61 | 47,400 | — | — |
| 2024-02-16 | $29.48 | $31.58 | 92,100 | — | — |
| 2024-02-15 | $28.45 | $30.48 | 64,500 | — | — |
| 2024-02-14 | $28.92 | $30.99 | 36,800 | — | — |
| 2024-02-13 | $28.85 | $30.91 | 37,900 | — | — |
| 2024-02-12 | $29.81 | $31.94 | 48,400 | — | — |
| 2024-02-09 | $29.35 | $31.45 | 34,000 | — | — |
| 2024-02-08 | $29.23 | $31.32 | 27,500 | — | — |
| 2024-02-07 | $29.26 | $31.35 | 30,100 | — | — |
| 2024-02-06 | $29.30 | $31.39 | 47,200 | — | — |
| 2024-02-05 | $27.98 | $29.98 | 40,900 | — | — |
| 2024-02-02 | $27.97 | $29.97 | 68,600 | — | — |
| 2024-02-01 | $28.29 | $30.31 | 50,000 | — | — |
| 2024-01-31 | $26.93 | $28.85 | 42,300 | — | — |
| 2024-01-30 | $27.28 | $29.23 | 53,700 | — | — |
| 2024-01-29 | $27.91 | $29.90 | 44,800 | — | — |
| 2024-01-26 | $28.00 | $30.00 | 43,000 | — | — |
| 2024-01-25 | $28.00 | $30.00 | 34,200 | — | — |
| 2024-01-24 | $27.83 | $29.82 | 43,200 | — | — |
| 2024-01-23 | $27.16 | $29.10 | 36,100 | — | — |
| 2024-01-22 | $27.41 | $29.37 | 65,900 | — | — |
| 2024-01-19 | $26.87 | $28.79 | 116,700 | — | — |
| 2024-01-18 | $27.87 | $29.86 | 23,500 | — | — |
| 2024-01-17 | $27.61 | $29.58 | 40,800 | — | — |
| 2024-01-16 | $27.66 | $29.64 | 28,800 | — | — |
| 2024-01-12 | $28.22 | $30.24 | 36,900 | — | — |
| 2024-01-11 | $27.96 | $29.96 | 59,700 | — | — |
| 2024-01-10 | $28.61 | $30.65 | 63,300 | — | — |
| 2024-01-09 | $28.69 | $30.74 | 99,400 | — | — |
| 2024-01-08 | $28.77 | $30.82 | 181,800 | — | — |
| 2024-01-05 | $28.37 | $30.40 | 79,300 | — | — |
| 2024-01-04 | $27.73 | $29.71 | 91,900 | — | — |
| 2024-01-03 | $26.79 | $28.70 | 74,900 | — | — |
| 2024-01-02 | $28.11 | $30.12 | 58,100 | — | — |