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
- 2015-05-15 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 | $26.00 | $43.71 | 1,080,300 | — | — |
| 2024-12-30 | $26.15 | $43.96 | 504,300 | — | — |
| 2024-12-27 | $26.14 | $43.95 | 405,700 | — | — |
| 2024-12-26 | $26.31 | $44.23 | 414,000 | — | — |
| 2024-12-24 | $26.67 | $44.84 | 432,400 | — | — |
| 2024-12-23 | $26.40 | $44.38 | 557,300 | — | — |
| 2024-12-20 | $26.04 | $43.78 | 1,814,500 | — | — |
| 2024-12-19 | $25.92 | $43.58 | 841,100 | — | — |
| 2024-12-18 | $25.93 | $43.59 | 1,031,200 | — | — |
| 2024-12-17 | $26.10 | $43.88 | 821,600 | — | — |
| 2024-12-16 | $26.77 | $45.01 | 810,200 | — | — |
| 2024-12-13 | $27.28 | $45.86 | 793,300 | — | — |
| 2024-12-12 | $27.34 | $45.96 | 545,400 | — | — |
| 2024-12-11 | $27.82 | $46.77 | 759,900 | — | — |
| 2024-12-10 | $28.16 | $47.34 | 560,900 | — | — |
| 2024-12-09 | $28.60 | $48.08 | 933,600 | — | — |
| 2024-12-06 | $28.24 | $47.48 | 572,000 | — | — |
| 2024-12-05 | $28.62 | $48.12 | 586,900 | — | — |
| 2024-12-04 | $28.37 | $47.70 | 776,600 | — | — |
| 2024-12-03 | $28.33 | $47.63 | 870,100 | — | — |
| 2024-12-02 | $29.08 | $48.89 | 1,010,600 | — | — |
| 2024-11-29 | $29.49 | $48.87 | 547,700 | — | — |
| 2024-11-27 | $29.50 | $48.88 | 662,600 | — | — |
| 2024-11-26 | $29.62 | $49.08 | 802,400 | — | — |
| 2024-11-25 | $28.70 | $47.56 | 1,381,000 | — | — |
| 2024-11-22 | $28.35 | $46.98 | 510,600 | — | — |
| 2024-11-21 | $28.35 | $46.98 | 914,600 | — | — |
| 2024-11-20 | $27.92 | $46.26 | 452,600 | — | — |
| 2024-11-19 | $27.78 | $46.03 | 738,700 | — | — |
| 2024-11-18 | $27.57 | $45.68 | 600,900 | — | — |
| 2024-11-15 | $27.56 | $45.67 | 629,900 | — | — |
| 2024-11-14 | $27.36 | $45.34 | 708,400 | — | — |
| 2024-11-13 | $26.95 | $44.66 | 679,600 | — | — |
| 2024-11-12 | $26.69 | $44.23 | 1,095,900 | — | — |
| 2024-11-11 | $27.96 | $46.33 | 1,378,800 | — | — |
| 2024-11-08 | $27.79 | $46.05 | 977,800 | — | — |
| 2024-11-07 | $27.67 | $45.85 | 1,579,700 | — | — |
| 2024-11-06 | $26.83 | $44.46 | 2,357,600 | — | — |
| 2024-11-05 | $28.78 | $47.69 | 939,700 | — | — |
| 2024-11-04 | $28.20 | $46.73 | 1,062,500 | — | — |
| 2024-11-01 | $27.61 | $45.75 | 927,700 | — | — |
| 2024-10-31 | $28.38 | $47.03 | 1,428,100 | — | — |
| 2024-10-30 | $27.77 | $46.02 | 1,615,900 | — | — |
| 2024-10-29 | $25.71 | $42.60 | 1,051,700 | — | — |
| 2024-10-28 | $26.17 | $43.36 | 1,143,700 | — | — |
| 2024-10-25 | $25.99 | $43.07 | 1,048,500 | — | — |
| 2024-10-24 | $26.20 | $43.41 | 862,400 | — | — |
| 2024-10-23 | $26.98 | $44.71 | 899,300 | — | — |
| 2024-10-22 | $26.84 | $44.47 | 916,500 | — | — |
| 2024-10-21 | $26.71 | $44.26 | 997,200 | — | — |
| 2024-10-18 | $27.27 | $45.19 | 1,199,500 | — | — |
| 2024-10-17 | $27.54 | $45.63 | 853,400 | — | — |
| 2024-10-16 | $28.15 | $46.64 | 747,600 | — | — |
| 2024-10-15 | $27.81 | $46.08 | 863,500 | — | — |
| 2024-10-14 | $27.81 | $46.08 | 867,000 | — | — |
| 2024-10-11 | $27.68 | $45.87 | 756,600 | — | — |
| 2024-10-10 | $27.57 | $45.68 | 733,600 | — | — |
| 2024-10-09 | $27.85 | $46.15 | 691,800 | — | — |
| 2024-10-08 | $28.13 | $46.61 | 809,800 | — | — |
| 2024-10-07 | $28.85 | $47.80 | 456,900 | — | — |
| 2024-10-04 | $29.56 | $48.98 | 1,083,000 | — | — |
| 2024-10-03 | $29.20 | $48.38 | 1,109,200 | — | — |
| 2024-10-02 | $29.79 | $49.36 | 925,400 | — | — |
| 2024-10-01 | $30.74 | $50.94 | 587,300 | — | — |
| 2024-09-30 | $30.68 | $50.84 | 613,100 | — | — |
| 2024-09-27 | $30.50 | $50.54 | 513,600 | — | — |
| 2024-09-26 | $30.02 | $49.74 | 540,700 | — | — |
| 2024-09-25 | $30.47 | $50.49 | 732,600 | — | — |
| 2024-09-24 | $29.96 | $49.64 | 561,200 | — | — |
| 2024-09-23 | $29.92 | $49.58 | 512,600 | — | — |
| 2024-09-20 | $29.60 | $49.05 | 1,921,600 | — | — |
| 2024-09-19 | $29.07 | $48.17 | 812,900 | — | — |
| 2024-09-18 | $29.30 | $48.55 | 907,100 | — | — |
| 2024-09-17 | $29.36 | $48.65 | 753,800 | — | — |
| 2024-09-16 | $29.33 | $48.60 | 596,400 | — | — |
| 2024-09-13 | $29.16 | $48.32 | 843,400 | — | — |
| 2024-09-12 | $28.41 | $47.08 | 733,100 | — | — |
| 2024-09-11 | $28.33 | $46.94 | 636,200 | — | — |
| 2024-09-10 | $27.58 | $45.70 | 815,200 | — | — |
| 2024-09-09 | $27.54 | $45.63 | 741,100 | — | — |
| 2024-09-06 | $27.49 | $45.55 | 516,700 | — | — |
| 2024-09-05 | $28.02 | $46.43 | 604,400 | — | — |
| 2024-09-04 | $27.77 | $46.02 | 635,300 | — | — |
| 2024-09-03 | $28.08 | $46.53 | 721,200 | — | — |
| 2024-08-30 | $28.96 | $47.30 | 853,800 | — | — |
| 2024-08-29 | $28.54 | $46.61 | 709,500 | — | — |
| 2024-08-28 | $28.71 | $46.89 | 480,900 | — | — |
| 2024-08-27 | $28.76 | $46.97 | 925,200 | — | — |
| 2024-08-26 | $29.23 | $47.74 | 357,400 | — | — |
| 2024-08-23 | $29.16 | $47.62 | 555,200 | — | — |
| 2024-08-22 | $28.68 | $46.84 | 429,000 | — | — |
| 2024-08-21 | $28.97 | $47.31 | 485,300 | — | — |
| 2024-08-20 | $28.74 | $46.94 | 440,000 | — | — |
| 2024-08-19 | $29.18 | $47.66 | 747,100 | — | — |
| 2024-08-16 | $28.99 | $47.34 | 537,200 | — | — |
| 2024-08-15 | $28.94 | $47.26 | 952,100 | — | — |
| 2024-08-14 | $28.99 | $47.34 | 815,000 | — | — |
| 2024-08-13 | $28.70 | $46.87 | 944,500 | — | — |
| 2024-08-12 | $28.15 | $45.97 | 770,600 | — | — |
| 2024-08-09 | $28.48 | $46.51 | 699,100 | — | — |
| 2024-08-08 | $28.47 | $46.50 | 1,023,600 | — | — |
| 2024-08-07 | $28.44 | $46.45 | 828,300 | — | — |
| 2024-08-06 | $28.56 | $46.64 | 1,015,000 | — | — |
| 2024-08-05 | $27.43 | $44.80 | 882,300 | — | — |
| 2024-08-02 | $27.68 | $45.21 | 916,400 | — | — |
| 2024-08-01 | $27.96 | $45.66 | 1,201,200 | — | — |
| 2024-07-31 | $26.68 | $43.57 | 1,300,700 | — | — |
| 2024-07-30 | $26.33 | $43.00 | 520,500 | — | — |
| 2024-07-29 | $26.32 | $42.98 | 491,500 | — | — |
| 2024-07-26 | $26.40 | $43.12 | 592,600 | — | — |
| 2024-07-25 | $25.72 | $42.00 | 679,400 | — | — |
| 2024-07-24 | $26.15 | $42.71 | 581,200 | — | — |
| 2024-07-23 | $25.58 | $41.78 | 382,800 | — | — |
| 2024-07-22 | $25.90 | $42.30 | 588,100 | — | — |
| 2024-07-19 | $25.23 | $41.20 | 1,149,000 | — | — |
| 2024-07-18 | $25.18 | $41.12 | 905,500 | — | — |
| 2024-07-17 | $25.34 | $41.38 | 1,084,500 | — | — |
| 2024-07-16 | $25.76 | $42.07 | 934,500 | — | — |
| 2024-07-15 | $24.77 | $40.45 | 956,200 | — | — |
| 2024-07-12 | $26.17 | $42.74 | 625,200 | — | — |
| 2024-07-11 | $25.53 | $41.69 | 528,700 | — | — |
| 2024-07-10 | $24.61 | $40.19 | 500,100 | — | — |
| 2024-07-09 | $24.34 | $39.75 | 602,600 | — | — |
| 2024-07-08 | $24.48 | $39.98 | 503,000 | — | — |
| 2024-07-05 | $24.59 | $40.16 | 1,112,700 | — | — |
| 2024-07-03 | $24.37 | $39.80 | 732,900 | — | — |
| 2024-07-02 | $24.11 | $39.38 | 1,327,100 | — | — |
| 2024-07-01 | $24.30 | $39.69 | 1,068,200 | — | — |
| 2024-06-28 | $24.69 | $40.32 | 1,686,600 | — | — |
| 2024-06-27 | $26.01 | $42.48 | 723,500 | — | — |
| 2024-06-26 | $25.57 | $41.76 | 360,900 | — | — |
| 2024-06-25 | $25.76 | $42.07 | 553,800 | — | — |
| 2024-06-24 | $26.06 | $42.56 | 624,500 | — | — |
| 2024-06-21 | $25.87 | $42.25 | 1,649,400 | — | — |
| 2024-06-20 | $25.98 | $42.43 | 581,400 | — | — |
| 2024-06-18 | $25.94 | $42.36 | 606,900 | — | — |
| 2024-06-17 | $25.99 | $42.45 | 505,900 | — | — |
| 2024-06-14 | $26.60 | $43.44 | 646,500 | — | — |
| 2024-06-13 | $26.70 | $43.61 | 526,000 | — | — |
| 2024-06-12 | $27.01 | $44.11 | 675,900 | — | — |
| 2024-06-11 | $27.33 | $44.63 | 990,800 | — | — |
| 2024-06-10 | $27.33 | $44.63 | 686,300 | — | — |
| 2024-06-07 | $26.94 | $44.00 | 664,600 | — | — |
| 2024-06-06 | $27.73 | $45.29 | 710,200 | — | — |
| 2024-06-05 | $28.65 | $46.79 | 1,494,500 | — | — |
| 2024-06-04 | $27.77 | $45.35 | 745,800 | — | — |
| 2024-06-03 | $27.58 | $45.04 | 1,634,100 | — | — |
| 2024-05-31 | $28.00 | $45.06 | 1,255,200 | — | — |
| 2024-05-30 | $27.25 | $43.85 | 573,900 | — | — |
| 2024-05-29 | $26.37 | $42.44 | 737,100 | — | — |
| 2024-05-28 | $27.16 | $43.71 | 1,462,000 | — | — |
| 2024-05-24 | $26.85 | $43.21 | 499,900 | — | — |
| 2024-05-23 | $26.27 | $42.27 | 651,900 | — | — |
| 2024-05-22 | $27.02 | $43.48 | 493,600 | — | — |
| 2024-05-21 | $26.93 | $43.34 | 595,400 | — | — |
| 2024-05-20 | $26.75 | $43.05 | 626,400 | — | — |
| 2024-05-17 | $26.79 | $43.11 | 708,500 | — | — |
| 2024-05-16 | $27.09 | $43.59 | 882,300 | — | — |
| 2024-05-15 | $27.48 | $44.22 | 792,600 | — | — |
| 2024-05-14 | $27.47 | $44.21 | 1,011,000 | — | — |
| 2024-05-13 | $26.89 | $43.27 | 1,110,700 | — | — |
| 2024-05-10 | $27.06 | $43.55 | 1,347,000 | — | — |
| 2024-05-09 | $26.49 | $42.63 | 1,374,900 | — | — |
| 2024-05-08 | $24.90 | $40.07 | 1,046,000 | — | — |
| 2024-05-07 | $24.79 | $39.89 | 774,300 | — | — |
| 2024-05-06 | $24.74 | $39.81 | 597,300 | — | — |
| 2024-05-03 | $24.43 | $39.31 | 964,500 | — | — |
| 2024-05-02 | $23.70 | $38.14 | 666,400 | — | — |
| 2024-05-01 | $23.33 | $37.54 | 1,298,300 | — | — |
| 2024-04-30 | $23.38 | $37.62 | 1,021,700 | — | — |
| 2024-04-29 | $23.46 | $37.75 | 540,000 | — | — |
| 2024-04-26 | $23.14 | $37.24 | 575,400 | — | — |
| 2024-04-25 | $23.08 | $37.14 | 789,700 | — | — |
| 2024-04-24 | $23.36 | $37.59 | 736,200 | — | — |
| 2024-04-23 | $23.59 | $37.96 | 904,000 | — | — |
| 2024-04-22 | $23.06 | $37.11 | 608,800 | — | — |
| 2024-04-19 | $22.79 | $36.67 | 1,610,900 | — | — |
| 2024-04-18 | $22.50 | $36.21 | 730,400 | — | — |
| 2024-04-17 | $22.25 | $35.81 | 743,400 | — | — |
| 2024-04-16 | $21.77 | $35.03 | 1,002,200 | — | — |
| 2024-04-15 | $22.49 | $36.19 | 1,036,400 | — | — |
| 2024-04-12 | $22.82 | $36.72 | 680,600 | — | — |
| 2024-04-11 | $23.51 | $37.83 | 743,400 | — | — |
| 2024-04-10 | $23.21 | $37.35 | 978,300 | — | — |
| 2024-04-09 | $24.21 | $38.96 | 1,038,100 | — | — |
| 2024-04-08 | $23.90 | $38.46 | 976,000 | — | — |
| 2024-04-05 | $23.47 | $37.77 | 830,900 | — | — |
| 2024-04-04 | $23.46 | $37.75 | 769,200 | — | — |
| 2024-04-03 | $23.69 | $38.12 | 1,276,900 | — | — |
| 2024-04-02 | $23.53 | $37.87 | 1,341,500 | — | — |
| 2024-04-01 | $23.07 | $37.13 | 1,000,100 | — | — |
| 2024-03-28 | $23.05 | $37.09 | 1,248,300 | — | — |
| 2024-03-27 | $22.39 | $36.03 | 904,300 | — | — |
| 2024-03-26 | $21.53 | $34.65 | 846,000 | — | — |
| 2024-03-25 | $21.44 | $34.50 | 756,500 | — | — |
| 2024-03-22 | $21.34 | $34.34 | 893,000 | — | — |
| 2024-03-21 | $21.25 | $34.20 | 889,100 | — | — |
| 2024-03-20 | $21.20 | $34.12 | 1,007,500 | — | — |
| 2024-03-19 | $21.13 | $34.00 | 831,500 | — | — |
| 2024-03-18 | $21.01 | $33.81 | 889,700 | — | — |
| 2024-03-15 | $21.05 | $33.87 | 1,696,200 | — | — |
| 2024-03-14 | $20.89 | $33.62 | 1,110,500 | — | — |
| 2024-03-13 | $21.43 | $34.49 | 1,092,200 | — | — |
| 2024-03-12 | $21.77 | $35.03 | 729,100 | — | — |
| 2024-03-11 | $22.29 | $35.87 | 697,700 | — | — |
| 2024-03-08 | $22.56 | $36.30 | 640,200 | — | — |
| 2024-03-07 | $22.12 | $35.60 | 628,500 | — | — |
| 2024-03-06 | $22.02 | $35.44 | 753,800 | — | — |
| 2024-03-05 | $21.79 | $35.07 | 831,500 | — | — |
| 2024-03-04 | $21.90 | $35.24 | 1,040,900 | — | — |
| 2024-03-01 | $22.01 | $35.42 | 1,044,500 | — | — |
| 2024-02-29 | $21.80 | $35.08 | 1,084,900 | — | — |
| 2024-02-28 | $22.10 | $34.92 | 868,600 | — | — |
| 2024-02-27 | $22.35 | $35.31 | 967,100 | — | — |
| 2024-02-26 | $21.67 | $34.24 | 880,900 | — | — |
| 2024-02-23 | $22.18 | $35.04 | 1,051,100 | — | — |
| 2024-02-22 | $22.59 | $35.69 | 1,476,600 | — | — |
| 2024-02-21 | $23.67 | $37.40 | 738,300 | — | — |
| 2024-02-20 | $23.93 | $37.81 | 619,900 | — | — |
| 2024-02-16 | $24.01 | $37.93 | 772,700 | — | — |
| 2024-02-15 | $24.28 | $38.36 | 807,000 | — | — |
| 2024-02-14 | $23.02 | $36.37 | 483,200 | — | — |
| 2024-02-13 | $22.90 | $36.18 | 645,400 | — | — |
| 2024-02-12 | $23.62 | $37.32 | 705,700 | — | — |
| 2024-02-09 | $22.97 | $36.29 | 987,800 | — | — |
| 2024-02-08 | $22.94 | $36.24 | 957,100 | — | — |
| 2024-02-07 | $23.43 | $37.02 | 924,000 | — | — |
| 2024-02-06 | $23.48 | $37.10 | 789,100 | — | — |
| 2024-02-05 | $23.15 | $36.57 | 996,000 | — | — |
| 2024-02-02 | $23.98 | $37.89 | 791,300 | — | — |
| 2024-02-01 | $24.81 | $39.20 | 825,600 | — | — |
| 2024-01-31 | $24.24 | $38.30 | 1,018,300 | — | — |
| 2024-01-30 | $24.62 | $38.90 | 929,700 | — | — |
| 2024-01-29 | $24.93 | $39.39 | 611,900 | — | — |
| 2024-01-26 | $24.63 | $38.91 | 774,000 | — | — |
| 2024-01-25 | $24.96 | $39.43 | 1,004,700 | — | — |
| 2024-01-24 | $24.21 | $38.25 | 769,200 | — | — |
| 2024-01-23 | $24.62 | $38.90 | 1,187,900 | — | — |
| 2024-01-22 | $24.98 | $39.47 | 1,202,600 | — | — |
| 2024-01-19 | $24.61 | $38.88 | 1,030,400 | — | — |
| 2024-01-18 | $24.61 | $38.88 | 849,500 | — | — |
| 2024-01-17 | $24.70 | $39.02 | 820,200 | — | — |
| 2024-01-16 | $25.37 | $40.08 | 807,800 | — | — |
| 2024-01-12 | $25.84 | $40.82 | 815,900 | — | — |
| 2024-01-11 | $26.01 | $41.09 | 1,532,100 | — | — |
| 2024-01-10 | $26.69 | $42.17 | 474,000 | — | — |
| 2024-01-09 | $27.00 | $42.66 | 558,100 | — | — |
| 2024-01-08 | $27.25 | $43.05 | 1,147,000 | — | — |
| 2024-01-05 | $26.85 | $42.42 | 1,217,000 | — | — |
| 2024-01-04 | $26.83 | $42.39 | 1,014,700 | — | — |
| 2024-01-03 | $26.84 | $42.40 | 829,800 | — | — |
| 2024-01-02 | $27.19 | $42.96 | 1,240,300 | — | — |